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 | 10.69 | 0.955667402712 | 1118.59 | 1129.28 | 1114.96 | 0 | 0 | IX |
| 4 | -18.71 | -1.62980513768 | 1147.99 | 1150.15 | 1105.38 | 0 | 0 | IX |
| 12 | 46.4 | 4.28486997636 | 1082.88 | 1158.35 | 1057.96 | 0 | 0 | IX |
| 26 | 87.5 | 8.39908617942 | 1041.78 | 1158.35 | 969.35 | 0 | 0 | IX |
| 52 | 198.33 | 21.3040442559 | 930.95 | 1158.35 | 929.71 | 0 | 0 | IX |
| 156 | 208.46 | 22.6385178428 | 920.82 | 1158.35 | 679.6 | 0 | 0 | IX |
| 260 | 240.81 | 27.1038977118 | 888.47 | 1158.35 | 622.69 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1129.28 | 6.15 | 0.55 | 1122.67 | 1129.28 | 1114.96 | 0 |
| 1735925400 | 1123.13 | -0.48 | -0.04 | 1122.01 | 1124.63 | 1117.07 | 0 |
| 1735839000 | 1123.6099 | 2.95 | 0.26 | 1116.7 | 1127.27 | 1115.68 | 0 |
| 1735579800 | 1120.66 | 0.21 | 0.02 | 1118.59 | 1122.29 | 1115.48 | 0 |
| 1735320600 | 1120.45 | 1.38 | 0.12 | 1118.83 | 1124.78 | 1115.71 | 0 |
| 1734975000 | 1119.07 | 1.84 | 0.16 | 1115.91 | 1125.72 | 1114.72 | 0 |
| 1734715800 | 1117.23 | -2.36 | -0.21 | 1121.6199 | 1121.6199 | 1105.38 | 0 |
| 1734629400 | 1119.59 | -4.63 | -0.41 | 1119.03 | 1119.64 | 1111.79 | 0 |
| 1734543000 | 1124.22 | -8.07 | -0.71 | 1131.82 | 1134.01 | 1124.22 | 0 |
| 1734456600 | 1132.29 | -10.01 | -0.88 | 1138.8 | 1138.8 | 1132.1199 | 0 |
| 1734370200 | 1142.3 | -1.93 | -0.17 | 1144.31 | 1148 | 1141.49 | 0 |
| 1734111000 | 1144.23 | 10.51 | 0.93 | 1138.42 | 1146.28 | 1138.42 | 0 |
| 1734024600 | 1133.72 | 1.45 | 0.13 | 1132.88 | 1137.8699 | 1130.74 | 0 |
| 1733938200 | 1132.27 | 7.75 | 0.69 | 1126.76 | 1132.99 | 1123.65 | 0 |
| 1733851800 | 1124.52 | -6.08 | -0.54 | 1130.31 | 1130.31 | 1121.79 | 0 |
| 1733765400 | 1130.6 | -18.74 | -1.63 | 1147.99 | 1150.15 | 1130.1199 | 0 |
| 1733506200 | 1149.34 | -2.42 | -0.21 | 1154.02 | 1158.35 | 1149.29 | 0 |
| 1733419800 | 1151.76 | 7.18 | 0.63 | 1142.99 | 1152.88 | 1142.82 | 0 |
| 1733333400 | 1144.58 | 8.09 | 0.71 | 1134.95 | 1147.19 | 1134.95 | 0 |
| 1733247000 | 1136.49 | 3.45 | 0.30 | 1132.3599 | 1137.25 | 1129.8699 | 0 |
| 1733160600 | 1133.04 | 9.54 | 0.85 | 1119.64 | 1133.04 | 1118.27 | 0 |
| 1732901400 | 1123.5 | 6.93 | 0.62 | 1115.57 | 1123.5 | 1113.35 | 0 |
| 1732815000 | 1116.57 | 4.28 | 0.38 | 1112.97 | 1116.82 | 1112.43 | 0 |
| 1732728600 | 1112.29 | 2.92 | 0.26 | 1108.45 | 1114.64 | 1107.6 | 0 |
| 1732642200 | 1109.3699 | -1.72 | -0.15 | 1108.79 | 1112.73 | 1107.79 | 0 |
| 1732555800 | 1111.09 | 5.76 | 0.52 | 1108.09 | 1114.23 | 1108.09 | 0 |
| 1732296600 | 1105.33 | 10.24 | 0.94 | 1097.55 | 1106.6 | 1088.3 | 0 |
| 1732210200 | 1095.09 | 14.39 | 1.33 | 1084.82 | 1095.72 | 1079.7 | 0 |
| 1732123800 | 1080.7 | -9.27 | -0.85 | 1089.31 | 1092.5 | 1079.6 | 0 |
| 1732037400 | 1089.97 | 1.66 | 0.15 | 1086.48 | 1090.29 | 1079.28 | 0 |
| 1731951000 | 1088.31 | 3.9 | 0.36 | 1086.05 | 1089.93 | 1082.31 | 0 |
| 1731691800 | 1084.41 | 3.14 | 0.29 | 1081.52 | 1088.47 | 1078.72 | 0 |
| 1731605400 | 1081.27 | 9.33 | 0.87 | 1071.54 | 1082.13 | 1070.65 | 0 |
| 1731519000 | 1071.94 | 2.83 | 0.26 | 1069.81 | 1076.53 | 1061.97 | 0 |
| 1731432600 | 1069.1099 | -8.77 | -0.81 | 1077.49 | 1079.83 | 1067.42 | 0 |
| 1731346200 | 1077.88 | 8.31 | 0.78 | 1071.57 | 1082.57 | 1071.57 | 0 |
| 1731087000 | 1069.57 | 2.23 | 0.21 | 1067.32 | 1072.8699 | 1064.26 | 0 |
| 1731000600 | 1067.34 | 8.32 | 0.79 | 1059.21 | 1073.18 | 1059.05 | 0 |
| 1730914200 | 1059.02 | -14.85 | -1.38 | 1069.54 | 1090.14 | 1057.96 | 0 |
| 1730827800 | 1073.8699 | 9.39 | 0.88 | 1064.55 | 1074.26 | 1062.42 | 0 |
| 1730741400 | 1064.48 | -4.29 | -0.40 | 1071.23 | 1073.99 | 1064.39 | 0 |
| 1730482200 | 1068.77 | -1.08 | -0.10 | 1067.74 | 1073.02 | 1066.8699 | 0 |
| 1730395800 | 1069.85 | 0.01 | 0.00 | 1068.9 | 1069.85 | 1059.25 | 0 |
| 1730309400 | 1069.84 | -5.44 | -0.51 | 1076.99 | 1076.99 | 1065.77 | 0 |
| 1730223000 | 1075.28 | -8.85 | -0.82 | 1086.1 | 1090.19 | 1074.99 | 0 |
| 1730136600 | 1084.13 | 7.2 | 0.67 | 1077.51 | 1084.5 | 1075.8599 | 0 |
| 1729873800 | 1076.93 | -2.57 | -0.24 | 1082.31 | 1082.31 | 1075.51 | 0 |
| 1729787400 | 1079.5 | 5.09 | 0.47 | 1075.79 | 1083.21 | 1075.67 | 0 |
| 1729701000 | 1074.41 | -4.38 | -0.41 | 1073.8699 | 1077.6 | 1067.7 | 0 |
| 1729614600 | 1078.79 | -5.81 | -0.54 | 1082.46 | 1087.92 | 1075.3599 | 0 |
| 1729528200 | 1084.6 | -11.16 | -1.02 | 1095.44 | 1096.33 | 1084.5 | 0 |
| 1729269000 | 1095.76 | 0.45 | 0.04 | 1090.5 | 1096.01 | 1084.83 | 0 |
| 1729182600 | 1095.31 | -0.75 | -0.07 | 1095.6099 | 1100.01 | 1093.78 | 0 |
| 1729096200 | 1096.06 | 6.81 | 0.63 | 1099.3 | 1101.02 | 1092.07 | 0 |
| 1729009800 | 1089.25 | -1.67 | -0.15 | 1091.59 | 1096.51 | 1088.63 | 0 |
| 1728923400 | 1090.92 | 8.78 | 0.81 | 1082.88 | 1091.44 | 1082.88 | 0 |
| 1728664200 | 1082.14 | 5.98 | 0.56 | 1077.44 | 1082.17 | 1072.51 | 0 |
| 1728577800 | 1076.16 | -3.17 | -0.29 | 1077.16 | 1081.29 | 1073 | 0 |
| 1728491400 | 1079.33 | 6.55 | 0.61 | 1073.35 | 1079.33 | 1069.27 | 0 |
| 1728405000 | 1072.78 | 3.74 | 0.35 | 1069.79 | 1074.31 | 1067.38 | 0 |
| 1728318600 | 1069.04 | -2.6 | -0.24 | 1070.81 | 1073.51 | 1064.19 | 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
