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 | 42.76 | 4.55994795943 | 937.73 | 980.66 | 937.68 | 0 | 0 | IX |
| 4 | 79.42 | 8.81396561865 | 901.07 | 980.66 | 900.4 | 0 | 0 | IX |
| 12 | 135.43 | 16.0260809883 | 845.06 | 980.66 | 837.33 | 0 | 0 | IX |
| 26 | 169.65 | 20.9227467811 | 810.84 | 980.66 | 804.86 | 0 | 0 | IX |
| 52 | 208.31 | 26.9768706778 | 772.18 | 980.66 | 767.63 | 0 | 0 | IX |
| 156 | 187.54 | 23.6509237657 | 792.95 | 980.66 | 614.15 | 0 | 0 | IX |
| 260 | 325.76 | 49.7548607823 | 654.73 | 980.66 | 541.36 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 968.38 | -4.26 | -0.44 | 972.62 | 972.62 | 966.43 | 0 |
| 1739467800 | 972.64 | 19.88 | 2.09 | 952.76 | 973.16 | 952.76 | 0 |
| 1739381400 | 952.76 | 4.68 | 0.49 | 948.08 | 954.04 | 945.24 | 0 |
| 1739295000 | 948.08 | 5.28 | 0.56 | 942.8 | 948.52 | 941.75 | 0 |
| 1739208600 | 942.8 | 5.07 | 0.54 | 937.73 | 944.18 | 937.68 | 0 |
| 1738949400 | 937.73 | -4.98 | -0.53 | 942.42 | 944.1 | 936.42 | 0 |
| 1738863000 | 942.71 | 13.6 | 1.46 | 929.11 | 943.21 | 929.11 | 0 |
| 1738776600 | 929.11 | 3.27 | 0.35 | 925.76 | 929.22 | 920.89 | 0 |
| 1738690200 | 925.84 | 2.66 | 0.29 | 922.76 | 926.15 | 917.34 | 0 |
| 1738603800 | 923.18 | -12.26 | -1.31 | 935.44 | 935.44 | 915.39 | 0 |
| 1738344600 | 935.44 | 0.33 | 0.04 | 935.11 | 938.23 | 933.59 | 0 |
| 1738258200 | 935.11 | 3.6 | 0.39 | 931.51 | 935.24 | 931.51 | 0 |
| 1738171800 | 931.51 | 8.76 | 0.95 | 922.75 | 932.84 | 922.75 | 0 |
| 1738085400 | 922.75 | 5.86 | 0.64 | 916.89 | 924.79 | 916.89 | 0 |
| 1737999000 | 916.89 | -4.42 | -0.48 | 921.31 | 921.31 | 907.9 | 0 |
| 1737739800 | 921.31 | -0.71 | -0.08 | 922.02 | 926.59 | 919.4 | 0 |
| 1737653400 | 922.02 | 15.1 | 1.66 | 915.35 | 922.57 | 915.35 | 0 |
| 1737567000 | 906.92 | 0 | 0.00 | 906.92 | 906.92 | 906.92 | 0 |
| 1737480600 | 906.92 | 2.22 | 0.25 | 904.7 | 907.05 | 902.67 | 0 |
| 1737394200 | 904.7 | 3.71 | 0.41 | 901.07 | 907.49 | 900.4 | 0 |
| 1737135000 | 900.99 | 10.15 | 1.14 | 890.84 | 901.81 | 890.84 | 0 |
| 1737048600 | 890.84 | 3.23 | 0.36 | 887.48 | 891.79 | 887.48 | 0 |
| 1736962200 | 887.61 | 11.5 | 1.31 | 876.11 | 889.95 | 876.11 | 0 |
| 1736875800 | 876.11 | 4.54 | 0.52 | 871.57 | 881.22 | 871.57 | 0 |
| 1736789400 | 871.57 | -3.27 | -0.37 | 874.84 | 874.84 | 866.83 | 0 |
| 1736530200 | 874.84 | -3.54 | -0.40 | 878.38 | 881.96 | 873.01 | 0 |
| 1736443800 | 878.38 | -1.04 | -0.12 | 878.95 | 880.24 | 875.58 | 0 |
| 1736357400 | 879.42 | 0.46 | 0.05 | 878.96 | 884.83 | 875.45 | 0 |
| 1736271000 | 878.96 | 4.84 | 0.55 | 874.12 | 881.14 | 871.47 | 0 |
| 1736184600 | 874.12 | 10.98 | 1.27 | 863.14 | 875.37 | 863.14 | 0 |
| 1735925400 | 863.14 | -4.58 | -0.53 | 867.65 | 867.65 | 861.1 | 0 |
| 1735839000 | 867.72 | 4.25 | 0.49 | 863.47 | 868.36 | 860.29 | 0 |
| 1735579800 | 863.47 | -2.93 | -0.34 | 866.4 | 866.4 | 862.16 | 0 |
| 1735320600 | 866.4 | 3.71 | 0.43 | 862.21 | 868.03 | 860.51 | 0 |
| 1734975000 | 862.69 | 4.41 | 0.51 | 858.88 | 865.56 | 858.88 | 0 |
| 1734715800 | 858.28 | -13.13 | -1.51 | 871.39 | 871.39 | 858.28 | 0 |
| 1734629400 | 871.41 | -11.89 | -1.35 | 883.29 | 883.29 | 870.99 | 0 |
| 1734543000 | 883.3 | -0.16 | -0.02 | 883.46 | 887.01 | 883.29 | 0 |
| 1734456600 | 883.46 | -2.94 | -0.33 | 886.41 | 888.23 | 883.26 | 0 |
| 1734370200 | 886.4 | -4.08 | -0.46 | 890.48 | 890.48 | 886.01 | 0 |
| 1734111000 | 890.48 | -0.87 | -0.10 | 891.35 | 895.51 | 888.8 | 0 |
| 1734024600 | 891.35 | 1.16 | 0.13 | 890.19 | 892.56 | 889.74 | 0 |
| 1733938200 | 890.19 | 3.01 | 0.34 | 887.17 | 890.83 | 885.75 | 0 |
| 1733851800 | 887.18 | -0.74 | -0.08 | 887.92 | 889.99 | 885.39 | 0 |
| 1733765400 | 887.92 | -1.75 | -0.20 | 889.67 | 892.79 | 886.79 | 0 |
| 1733506200 | 889.67 | 1.07 | 0.12 | 888.6 | 891.48 | 887.5 | 0 |
| 1733419800 | 888.6 | 5.48 | 0.62 | 883.12 | 889.1 | 882.6 | 0 |
| 1733333400 | 883.12 | 9.26 | 1.06 | 873.86 | 884.43 | 873.85 | 0 |
| 1733247000 | 873.86 | 3.47 | 0.40 | 870.39 | 874.79 | 869.99 | 0 |
| 1733160600 | 870.39 | 13.21 | 1.54 | 857.18 | 870.4 | 854.87 | 0 |
| 1732901400 | 857.18 | 8.49 | 1.00 | 848.69 | 857.65 | 846.84 | 0 |
| 1732815000 | 848.69 | 6.63 | 0.79 | 842.06 | 849.17 | 842.06 | 0 |
| 1732728600 | 842.06 | -1.37 | -0.16 | 843.43 | 843.43 | 837.33 | 0 |
| 1732642200 | 843.43 | -4.61 | -0.54 | 848.04 | 848.04 | 840.85 | 0 |
| 1732555800 | 848.04 | 2.98 | 0.35 | 845.06 | 851.24 | 845.02 | 0 |
| 1732296600 | 845.06 | 6.86 | 0.82 | 838.2 | 845.93 | 833 | 0 |
| 1732210200 | 838.2 | 5.01 | 0.60 | 833.19 | 838.61 | 829.06 | 0 |
| 1732123800 | 833.19 | -1.81 | -0.22 | 835 | 840.29 | 830.98 | 0 |
| 1732037400 | 835 | -4.88 | -0.58 | 839.88 | 840.74 | 826.33 | 0 |
| 1731951000 | 839.88 | -1.05 | -0.12 | 840.93 | 843.67 | 836.05 | 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
