Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 55.57 | 3.74948551688 | 1482.07 | 1540.31 | 1482.07 | 0 | 0 | IX |
| 4 | 125.73 | 8.90495853135 | 1411.91 | 1540.31 | 1411.74 | 0 | 0 | IX |
| 12 | 206.82 | 15.5407943974 | 1330.82 | 1540.31 | 1324.95 | 0 | 0 | IX |
| 26 | 338.57 | 28.2360496051 | 1199.07 | 1540.31 | 1199.07 | 0 | 0 | IX |
| 52 | 422.63 | 37.903695931 | 1115.01 | 1540.31 | 1113.75 | 0 | 0 | IX |
| 156 | 596.1 | 63.3111710602 | 941.54 | 1540.31 | 778.71 | 0 | 0 | IX |
| 260 | 506.24 | 49.0828000776 | 1031.4 | 1540.31 | 622.43 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1537.64 | 2.18 | 0.14 | 1536.34 | 1540.31 | 1527.72 | 0 |
| 1739467800 | 1535.46 | 21.96 | 1.45 | 1513.68 | 1535.78 | 1504.8599 | 0 |
| 1739381400 | 1513.5 | 15.41 | 1.03 | 1496.91 | 1513.5 | 1494.09 | 0 |
| 1739295000 | 1498.09 | 3.63 | 0.24 | 1493.35 | 1501.31 | 1491.94 | 0 |
| 1739208600 | 1494.46 | 7.04 | 0.47 | 1490 | 1496.4 | 1484.5 | 0 |
| 1738949400 | 1487.42 | 6 | 0.41 | 1482.07 | 1496.46 | 1482.07 | 0 |
| 1738863000 | 1481.42 | 0.05 | 0.00 | 1483.71 | 1492.23 | 1477.51 | 0 |
| 1738776600 | 1481.3699 | 7.89 | 0.54 | 1471.19 | 1488.06 | 1466.48 | 0 |
| 1738690200 | 1473.48 | -8.04 | -0.54 | 1480.49 | 1482.66 | 1460.95 | 0 |
| 1738603800 | 1481.52 | -7.41 | -0.50 | 1487.56 | 1489.05 | 1468.77 | 0 |
| 1738344600 | 1488.93 | 3.28 | 0.22 | 1487.52 | 1497.75 | 1486.17 | 0 |
| 1738258200 | 1485.65 | 14.49 | 0.98 | 1474.69 | 1486.07 | 1474.69 | 0 |
| 1738171800 | 1471.16 | 17.56 | 1.21 | 1455.34 | 1473.39 | 1452.99 | 0 |
| 1738085400 | 1453.6 | 23.82 | 1.67 | 1429.7 | 1456.71 | 1427.29 | 0 |
| 1737999000 | 1429.78 | -33.64 | -2.30 | 1464.69 | 1466.57 | 1418.84 | 0 |
| 1737739800 | 1463.42 | -9.39 | -0.64 | 1476.04 | 1476.19 | 1460.42 | 0 |
| 1737653400 | 1472.81 | 20.65 | 1.42 | 1454.29 | 1473.57 | 1452.91 | 0 |
| 1737567000 | 1452.16 | 20.88 | 1.46 | 1432.84 | 1455.5 | 1432.84 | 0 |
| 1737480600 | 1431.28 | 13.17 | 0.93 | 1418.92 | 1431.31 | 1416.1 | 0 |
| 1737394200 | 1418.1099 | -8.55 | -0.60 | 1426.32 | 1427.1 | 1418.1099 | 0 |
| 1737135000 | 1426.66 | 17.69 | 1.26 | 1411.91 | 1427.7 | 1411.74 | 0 |
| 1737048600 | 1408.97 | 7.72 | 0.55 | 1401.69 | 1408.98 | 1397.8599 | 0 |
| 1736962200 | 1401.25 | 11.82 | 0.85 | 1390.02 | 1404.88 | 1387.26 | 0 |
| 1736875800 | 1389.43 | 13.09 | 0.95 | 1376.57 | 1389.65 | 1376.57 | 0 |
| 1736789400 | 1376.34 | -5.07 | -0.37 | 1381 | 1381 | 1370.06 | 0 |
| 1736530200 | 1381.41 | -14.49 | -1.04 | 1397.49 | 1400.47 | 1377.01 | 0 |
| 1736443800 | 1395.9 | 7.76 | 0.56 | 1387.34 | 1396.66 | 1386.56 | 0 |
| 1736357400 | 1388.14 | 7.87 | 0.57 | 1382.5 | 1391.72 | 1379.73 | 0 |
| 1736271000 | 1380.27 | 5.7 | 0.41 | 1378.28 | 1384.32 | 1370.94 | 0 |
| 1736184600 | 1374.57 | 5.17 | 0.38 | 1369.16 | 1374.57 | 1360.48 | 0 |
| 1735925400 | 1369.4 | 0.74 | 0.05 | 1368.6 | 1370.73 | 1361.94 | 0 |
| 1735839000 | 1368.66 | 2.77 | 0.20 | 1364.27 | 1370.72 | 1361.48 | 0 |
| 1735579800 | 1365.89 | -1.8 | -0.13 | 1364.6 | 1368.21 | 1360.59 | 0 |
| 1735320600 | 1367.69 | 4.32 | 0.32 | 1360.71 | 1368.25 | 1356.66 | 0 |
| 1734975000 | 1363.3699 | 0.76 | 0.06 | 1361.16 | 1372.47 | 1360.07 | 0 |
| 1734715800 | 1362.6099 | -6.26 | -0.46 | 1365.9 | 1365.9 | 1346.59 | 0 |
| 1734629400 | 1368.8699 | -9 | -0.65 | 1373.26 | 1373.92 | 1363.66 | 0 |
| 1734543000 | 1377.8699 | -8.38 | -0.60 | 1384 | 1387.72 | 1377.8699 | 0 |
| 1734456600 | 1386.25 | -9.04 | -0.65 | 1393.3699 | 1393.39 | 1385.44 | 0 |
| 1734370200 | 1395.29 | 3.86 | 0.28 | 1391.44 | 1399.8599 | 1389.75 | 0 |
| 1734111000 | 1391.43 | 2.34 | 0.17 | 1390.22 | 1398.31 | 1389.68 | 0 |
| 1734024600 | 1389.09 | -1.93 | -0.14 | 1390.41 | 1394.95 | 1388.31 | 0 |
| 1733938200 | 1391.02 | 11.79 | 0.85 | 1383.16 | 1392.1099 | 1379.25 | 0 |
| 1733851800 | 1379.23 | -2.27 | -0.16 | 1380.73 | 1382.96 | 1373.72 | 0 |
| 1733765400 | 1381.5 | -20.7 | -1.48 | 1402.66 | 1405.39 | 1381.26 | 0 |
| 1733506200 | 1402.2 | -3.12 | -0.22 | 1407.48 | 1411.02 | 1402.14 | 0 |
| 1733419800 | 1405.32 | 8.26 | 0.59 | 1396.89 | 1407.15 | 1396.8599 | 0 |
| 1733333400 | 1397.06 | 13.54 | 0.98 | 1385.22 | 1399.23 | 1385.22 | 0 |
| 1733247000 | 1383.52 | 1.37 | 0.10 | 1381.31 | 1384.7 | 1378.1099 | 0 |
| 1733160600 | 1382.15 | 14.78 | 1.08 | 1367.29 | 1382.27 | 1366.68 | 0 |
| 1732901400 | 1367.3699 | 10.31 | 0.76 | 1356.98 | 1367.43 | 1353.88 | 0 |
| 1732815000 | 1357.06 | 7.96 | 0.59 | 1351.06 | 1357.1 | 1351.06 | 0 |
| 1732728600 | 1349.1 | 4.27 | 0.32 | 1344.52 | 1350.51 | 1343.33 | 0 |
| 1732642200 | 1344.83 | 0.17 | 0.01 | 1343.24 | 1347.48 | 1341.56 | 0 |
| 1732555800 | 1344.66 | -0.28 | -0.02 | 1347.89 | 1353.99 | 1343.55 | 0 |
| 1732296600 | 1344.94 | 15.34 | 1.15 | 1330.82 | 1345.59 | 1324.95 | 0 |
| 1732210200 | 1329.6 | 15.19 | 1.16 | 1316.89 | 1330.27 | 1310.88 | 0 |
| 1732123800 | 1314.41 | -4.37 | -0.33 | 1322.18 | 1326.05 | 1312.28 | 0 |
| 1732037400 | 1318.78 | 3.03 | 0.23 | 1316.54 | 1320.33 | 1303.98 | 0 |
| 1731951000 | 1315.75 | 1.1 | 0.08 | 1314.83 | 1318.89 | 1309.66 | 0 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
