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 | -18.48 | -0.766245397552 | 2411.76 | 2423.17 | 2391.38 | 0 | 0 | IX |
| 4 | 100.85 | 4.39926191858 | 2292.43 | 2440.79 | 2235.21 | 0 | 0 | IX |
| 12 | 16.72 | 0.703537886693 | 2376.56 | 2472.22 | 2235.21 | 0 | 0 | IX |
| 26 | 217.52 | 9.99742618671 | 2175.76 | 2472.22 | 2105.18 | 0 | 0 | IX |
| 52 | 339.46 | 16.5282254531 | 2053.82 | 2472.22 | 1989.79 | 0 | 0 | IX |
| 156 | 351.16 | 17.1958552876 | 2042.12 | 2472.22 | 1272.29 | 0 | 0 | IX |
| 260 | 359.32 | 17.6660307971 | 2033.96 | 2472.22 | 1272.29 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 2393.28 | -9.15 | -0.38 | 2396.06 | 2402.14 | 2391.38 | 0 |
| 1734370200 | 2402.43 | -4.68 | -0.19 | 2407.75 | 2409.78 | 2395.92 | 0 |
| 1734111000 | 2407.11 | 4.06 | 0.17 | 2400.46 | 2421.29 | 2400.46 | 0 |
| 1734024600 | 2403.05 | -9.37 | -0.39 | 2418.98 | 2423.17 | 2400.85 | 0 |
| 1733938200 | 2412.42 | 9.26 | 0.39 | 2401.77 | 2419.16 | 2395.81 | 0 |
| 1733851800 | 2403.16 | -19.84 | -0.82 | 2411.76 | 2414.21 | 2403.04 | 0 |
| 1733765400 | 2423 | 2.5 | 0.10 | 2425.21 | 2432.27 | 2418.4899 | 0 |
| 1733506200 | 2420.5 | -2.37 | -0.10 | 2423.35 | 2440.79 | 2417.2399 | 0 |
| 1733419800 | 2422.87 | 28.56 | 1.19 | 2395.75 | 2423.71 | 2395.5 | 0 |
| 1733333400 | 2394.31 | 22.78 | 0.96 | 2376.84 | 2397.41 | 2374.84 | 0 |
| 1733247000 | 2371.53 | 19.25 | 0.82 | 2359.68 | 2375 | 2358.36 | 0 |
| 1733160600 | 2352.28 | 13.63 | 0.58 | 2321.27 | 2360.51 | 2318.33 | 0 |
| 1732901400 | 2338.65 | 22.64 | 0.98 | 2319.19 | 2338.67 | 2311.78 | 0 |
| 1732815000 | 2316.01 | 8.51 | 0.37 | 2307.28 | 2317.54 | 2305.4699 | 0 |
| 1732728600 | 2307.5 | 16.53 | 0.72 | 2293.08 | 2307.81 | 2281.42 | 0 |
| 1732642200 | 2290.9699 | -14.73 | -0.64 | 2294.98 | 2314.65 | 2283.29 | 0 |
| 1732555800 | 2305.7 | 31.88 | 1.40 | 2295.2399 | 2313.5 | 2288.84 | 0 |
| 1732296600 | 2273.82 | 2.34 | 0.10 | 2271.58 | 2283.36 | 2235.21 | 0 |
| 1732210200 | 2271.48 | 13.41 | 0.59 | 2264.55 | 2272.77 | 2247.05 | 0 |
| 1732123800 | 2258.07 | -20.42 | -0.90 | 2287.05 | 2290.69 | 2254.25 | 0 |
| 1732037400 | 2278.4899 | -15.89 | -0.69 | 2292.43 | 2298.93 | 2246.68 | 0 |
| 1731951000 | 2294.38 | 2.17 | 0.09 | 2297.7199 | 2303.53 | 2280.03 | 0 |
| 1731691800 | 2292.21 | -12.25 | -0.53 | 2289.61 | 2308.11 | 2283.64 | 0 |
| 1731605400 | 2304.46 | 31.1 | 1.37 | 2265.55 | 2305.21 | 2261.36 | 0 |
| 1731519000 | 2273.36 | -5.89 | -0.26 | 2272.42 | 2295.16 | 2248.34 | 0 |
| 1731432600 | 2279.25 | -53.59 | -2.30 | 2318.6 | 2321.81 | 2276.71 | 0 |
| 1731346200 | 2332.84 | 4.06 | 0.17 | 2331.95 | 2344.78 | 2330.12 | 0 |
| 1731087000 | 2328.78 | -29.94 | -1.27 | 2357.6 | 2357.6 | 2323.14 | 0 |
| 1731000600 | 2358.7199 | 47.95 | 2.08 | 2321.75 | 2367.98 | 2321.45 | 0 |
| 1730914200 | 2310.77 | -63.19 | -2.66 | 2353.63 | 2383.05 | 2302.77 | 0 |
| 1730827800 | 2373.96 | 12.67 | 0.54 | 2360.89 | 2377.87 | 2352.77 | 0 |
| 1730741400 | 2361.29 | 0.43 | 0.02 | 2367.9 | 2377.76 | 2360.61 | 0 |
| 1730482200 | 2360.86 | 19.74 | 0.84 | 2345.23 | 2366.58 | 2344.29 | 0 |
| 1730395800 | 2341.12 | -22.3 | -0.94 | 2353.65 | 2355.83 | 2330.57 | 0 |
| 1730309400 | 2363.42 | -12.69 | -0.53 | 2373.17 | 2378.41 | 2346.7 | 0 |
| 1730223000 | 2376.11 | -12.7 | -0.53 | 2393.53 | 2400.77 | 2372.9 | 0 |
| 1730136600 | 2388.81 | 4.83 | 0.20 | 2384.95 | 2393.07 | 2372.98 | 0 |
| 1729873800 | 2383.98 | 12.69 | 0.54 | 2375.79 | 2390.77 | 2369.38 | 0 |
| 1729787400 | 2371.29 | 12.55 | 0.53 | 2360.62 | 2385.56 | 2360.62 | 0 |
| 1729701000 | 2358.7399 | -16.79 | -0.71 | 2366.81 | 2373.56 | 2355.89 | 0 |
| 1729614600 | 2375.53 | -18.15 | -0.76 | 2385.61 | 2401.62 | 2372.8 | 0 |
| 1729528200 | 2393.68 | -31.51 | -1.30 | 2419.57 | 2420.64 | 2390.59 | 0 |
| 1729269000 | 2425.19 | 18.19 | 0.76 | 2406.76 | 2425.94 | 2405.05 | 0 |
| 1729182600 | 2407 | 4.76 | 0.20 | 2397.26 | 2417.15 | 2397.25 | 0 |
| 1729096200 | 2402.2399 | -14.25 | -0.59 | 2411.32 | 2412.57 | 2400.61 | 0 |
| 1729009800 | 2416.4899 | -7.72 | -0.32 | 2423.51 | 2431.9699 | 2413.3 | 0 |
| 1728923400 | 2424.21 | 7.86 | 0.33 | 2414.53 | 2427.1 | 2412.89 | 0 |
| 1728664200 | 2416.35 | 22.68 | 0.95 | 2398.81 | 2416.69 | 2394.3 | 0 |
| 1728577800 | 2393.67 | -7.98 | -0.33 | 2398.98 | 2406.19 | 2387.96 | 0 |
| 1728491400 | 2401.65 | 24.08 | 1.01 | 2376.67 | 2404.08 | 2370.4 | 0 |
| 1728405000 | 2377.57 | -6.76 | -0.28 | 2373.4899 | 2384.9899 | 2360.53 | 0 |
| 1728318600 | 2384.33 | -0.88 | -0.04 | 2388.96 | 2390.43 | 2372.07 | 0 |
| 1728059400 | 2385.21 | 3.94 | 0.17 | 2379.4899 | 2398.15 | 2377.04 | 0 |
| 1727973000 | 2381.27 | -20.91 | -0.87 | 2398.95 | 2399.31 | 2373.48 | 0 |
| 1727886600 | 2402.18 | -13 | -0.54 | 2414.03 | 2420.39 | 2392.11 | 0 |
| 1727800200 | 2415.18 | -34.06 | -1.39 | 2449.68 | 2453.29 | 2405.2199 | 0 |
| 1727713800 | 2449.2399 | -20.1 | -0.81 | 2460.13 | 2464.9899 | 2446.18 | 0 |
| 1727454600 | 2469.34 | 35.58 | 1.46 | 2429.04 | 2472.2199 | 2427.43 | 0 |
| 1727368200 | 2433.76 | 40.1 | 1.68 | 2398.91 | 2434.68 | 2397.55 | 0 |
| 1727281800 | 2393.66 | 2.21 | 0.09 | 2396.81 | 2406.01 | 2386.89 | 0 |
| 1727195400 | 2391.45 | 21.84 | 0.92 | 2376.56 | 2394.26 | 2376.4 | 0 |
| 1727109000 | 2369.61 | 11.14 | 0.47 | 2368.44 | 2371.85 | 2347.36 | 0 |
| 1726849800 | 2358.4699 | -35.67 | -1.49 | 2401.85 | 2402.93 | 2357.67 | 0 |
| 1726763400 | 2394.14 | 34.71 | 1.47 | 2379.2 | 2407.98 | 2374.56 | 0 |
| 1726677000 | 2359.43 | -2.57 | -0.11 | 2360.03 | 2369.7 | 2357.55 | 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
