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 | 46.41 | 2.38979201961 | 1942.01 | 1990.09 | 1941.17 | 0 | 0 | IX |
| 4 | 48.4 | 2.49481964103 | 1940.02 | 1990.09 | 1894.69 | 0 | 0 | IX |
| 12 | 147.74 | 8.02638155464 | 1840.68 | 1990.09 | 1813.41 | 0 | 0 | IX |
| 26 | 185.34 | 10.2790780221 | 1803.08 | 1990.09 | 1661.53 | 0 | 0 | IX |
| 52 | 399.44 | 25.1381389319 | 1588.98 | 1990.09 | 1557.7 | 0 | 0 | IX |
| 156 | 630.11 | 46.3892631284 | 1358.31 | 1990.09 | 1071.51 | 0 | 0 | IX |
| 260 | 597.05 | 42.9109438898 | 1391.37 | 1990.09 | 939.71 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1987.08 | 29.8 | 1.52 | 1959.36 | 1989.05 | 1959.36 | 0 |
| 1736789400 | 1957.28 | -4.98 | -0.25 | 1969.17 | 1969.17 | 1953.49 | 0 |
| 1736530200 | 1962.26 | -18.46 | -0.93 | 1984.39 | 1989.46 | 1955.89 | 0 |
| 1736443800 | 1980.72 | 17.26 | 0.88 | 1973.75 | 1985.36 | 1971.93 | 0 |
| 1736357400 | 1963.46 | 21.77 | 1.12 | 1942.01 | 1963.46 | 1941.17 | 0 |
| 1736271000 | 1941.69 | 6.03 | 0.31 | 1938.08 | 1945.04 | 1928.91 | 0 |
| 1736184600 | 1935.66 | 10.54 | 0.55 | 1924.33 | 1935.66 | 1911.12 | 0 |
| 1735925400 | 1925.12 | -0.82 | -0.04 | 1923.19 | 1927.69 | 1914.73 | 0 |
| 1735839000 | 1925.94 | 5.05 | 0.26 | 1914.1 | 1932.21 | 1912.34 | 0 |
| 1735579800 | 1920.89 | 0.37 | 0.02 | 1917.33 | 1923.67 | 1912 | 0 |
| 1735320600 | 1920.52 | 2.36 | 0.12 | 1917.75 | 1927.95 | 1912.39 | 0 |
| 1734975000 | 1918.16 | 3.15 | 0.16 | 1912.74 | 1929.55 | 1910.7 | 0 |
| 1734715800 | 1915.01 | -4.03 | -0.21 | 1922.53 | 1922.53 | 1894.69 | 0 |
| 1734629400 | 1919.04 | -7.95 | -0.41 | 1918.1 | 1919.14 | 1905.69 | 0 |
| 1734543000 | 1926.99 | -13.83 | -0.71 | 1940.02 | 1943.77 | 1926.99 | 0 |
| 1734456600 | 1940.82 | -17.16 | -0.88 | 1951.98 | 1951.98 | 1940.53 | 0 |
| 1734370200 | 1957.98 | -3.3 | -0.17 | 1961.42 | 1967.75 | 1956.59 | 0 |
| 1734111000 | 1961.28 | 18.01 | 0.93 | 1951.33 | 1964.79 | 1951.33 | 0 |
| 1734024600 | 1943.27 | 2.48 | 0.13 | 1941.82 | 1950.38 | 1938.16 | 0 |
| 1733938200 | 1940.79 | 13.3 | 0.69 | 1931.34 | 1942.02 | 1926 | 0 |
| 1733851800 | 1927.49 | -10.43 | -0.54 | 1937.43 | 1937.43 | 1922.82 | 0 |
| 1733765400 | 1937.92 | -32.13 | -1.63 | 1967.72 | 1971.43 | 1937.09 | 0 |
| 1733506200 | 1970.05 | -4.15 | -0.21 | 1978.06 | 1985.49 | 1969.96 | 0 |
| 1733419800 | 1974.2 | 12.32 | 0.63 | 1959.16 | 1976.1 | 1958.87 | 0 |
| 1733333400 | 1961.88 | 13.86 | 0.71 | 1945.37 | 1966.35 | 1945.37 | 0 |
| 1733247000 | 1948.02 | 5.91 | 0.30 | 1940.94 | 1949.32 | 1936.67 | 0 |
| 1733160600 | 1942.11 | 16.36 | 0.85 | 1919.14 | 1942.11 | 1916.78 | 0 |
| 1732901400 | 1925.75 | 11.87 | 0.62 | 1912.15 | 1925.75 | 1908.35 | 0 |
| 1732815000 | 1913.88 | 7.34 | 0.38 | 1907.7 | 1914.29 | 1906.77 | 0 |
| 1732728600 | 1906.54 | 5.01 | 0.26 | 1899.95 | 1910.57 | 1898.49 | 0 |
| 1732642200 | 1901.53 | -2.94 | -0.15 | 1900.54 | 1907.3 | 1898.83 | 0 |
| 1732555800 | 1904.47 | 9.86 | 0.52 | 1899.34 | 1909.86 | 1899.34 | 0 |
| 1732296600 | 1894.61 | 17.55 | 0.93 | 1881.27 | 1896.78 | 1865.42 | 0 |
| 1732210200 | 1877.06 | 24.67 | 1.33 | 1859.46 | 1878.14 | 1850.68 | 0 |
| 1732123800 | 1852.39 | -15.88 | -0.85 | 1867.15 | 1872.62 | 1850.5 | 0 |
| 1732037400 | 1868.27 | 2.84 | 0.15 | 1862.3 | 1868.82 | 1849.95 | 0 |
| 1731951000 | 1865.43 | 6.68 | 0.36 | 1861.57 | 1868.2 | 1855.14 | 0 |
| 1731691800 | 1858.75 | 5.38 | 0.29 | 1853.8 | 1865.7 | 1848.99 | 0 |
| 1731605400 | 1853.37 | 16 | 0.87 | 1836.69 | 1854.85 | 1835.16 | 0 |
| 1731519000 | 1837.37 | 4.85 | 0.26 | 1833.73 | 1845.24 | 1820.29 | 0 |
| 1731432600 | 1832.52 | -15.03 | -0.81 | 1846.89 | 1850.89 | 1829.63 | 0 |
| 1731346200 | 1847.55 | 14.25 | 0.78 | 1836.73 | 1855.59 | 1836.73 | 0 |
| 1731087000 | 1833.3 | 3.82 | 0.21 | 1829.46 | 1838.97 | 1824.21 | 0 |
| 1731000600 | 1829.48 | 14.25 | 0.79 | 1815.56 | 1839.5 | 1815.28 | 0 |
| 1730914200 | 1815.23 | -25.44 | -1.38 | 1833.26 | 1868.58 | 1813.41 | 0 |
| 1730827800 | 1840.67 | 16.08 | 0.88 | 1824.71 | 1841.35 | 1821.06 | 0 |
| 1730741400 | 1824.59 | -7.35 | -0.40 | 1836.16 | 1840.88 | 1824.44 | 0 |
| 1730482200 | 1831.94 | -1.84 | -0.10 | 1830.17 | 1839.22 | 1828.69 | 0 |
| 1730395800 | 1833.78 | 0.01 | 0.00 | 1832.16 | 1833.78 | 1815.62 | 0 |
| 1730309400 | 1833.77 | -9.32 | -0.51 | 1846.03 | 1846.03 | 1826.8 | 0 |
| 1730223000 | 1843.09 | -15.18 | -0.82 | 1861.65 | 1868.66 | 1842.6 | 0 |
| 1730136600 | 1858.27 | 12.34 | 0.67 | 1846.92 | 1858.9 | 1844.1 | 0 |
| 1729873800 | 1845.93 | -4.4 | -0.24 | 1855.15 | 1855.15 | 1843.5 | 0 |
| 1729787400 | 1850.33 | 8.73 | 0.47 | 1843.98 | 1856.69 | 1843.77 | 0 |
| 1729701000 | 1841.6 | -7.51 | -0.41 | 1840.68 | 1847.07 | 1830.1 | 0 |
| 1729614600 | 1849.11 | -9.97 | -0.54 | 1855.41 | 1864.76 | 1843.24 | 0 |
| 1729528200 | 1859.08 | -19.12 | -1.02 | 1877.65 | 1879.17 | 1858.9 | 0 |
| 1729269000 | 1878.2 | 0.76 | 0.04 | 1869.18 | 1878.63 | 1859.47 | 0 |
| 1729182600 | 1877.44 | -1.28 | -0.07 | 1877.95 | 1885.48 | 1874.8 | 0 |
| 1729096200 | 1878.72 | 11.68 | 0.63 | 1884.28 | 1887.22 | 1871.87 | 0 |
| 1729009800 | 1867.04 | -2.87 | -0.15 | 1871.05 | 1879.49 | 1865.99 | 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
