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 | 49.18 | 4.32610263718 | 1136.82 | 1188.11 | 1136.82 | 0 | 0 | IX |
| 4 | 83.2 | 7.54443235401 | 1102.8 | 1188.11 | 1090.05 | 0 | 0 | IX |
| 12 | 88.59 | 8.07264377033 | 1097.41 | 1188.11 | 1047.64 | 0 | 0 | IX |
| 26 | 45.22 | 3.96395448728 | 1140.78 | 1188.11 | 1037.66 | 0 | 0 | IX |
| 52 | 163.53 | 15.9936232848 | 1022.47 | 1188.11 | 997.13 | 0 | 0 | IX |
| 156 | 203.15 | 20.6694816096 | 982.85 | 1188.11 | 709.17 | 0 | 0 | IX |
| 260 | 295.88 | 33.2404619602 | 890.12 | 1188.11 | 631.36 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1151.4 | 3.61 | 0.31 | 1143.51 | 1153.28 | 1143.41 | 0 |
| 1740677400 | 1147.79 | -10.79 | -0.93 | 1154.72 | 1154.72 | 1140.44 | 0 |
| 1740591000 | 1158.58 | 13.62 | 1.19 | 1145.1 | 1162.45 | 1145.04 | 0 |
| 1740504600 | 1144.96 | 1.21 | 0.11 | 1141.71 | 1151.14 | 1139.24 | 0 |
| 1740418200 | 1143.75 | 11.08 | 0.98 | 1136.82 | 1147.21 | 1136.82 | 0 |
| 1740159000 | 1132.67 | 0.71 | 0.06 | 1134.74 | 1135.07 | 1128.84 | 0 |
| 1740072600 | 1131.96 | -1.03 | -0.09 | 1133.97 | 1137.58 | 1129.59 | 0 |
| 1739986200 | 1132.99 | -14.77 | -1.29 | 1147.14 | 1148.84 | 1130.04 | 0 |
| 1739899800 | 1147.76 | 1.15 | 0.10 | 1147.2 | 1149.9 | 1142.32 | 0 |
| 1739813400 | 1146.6099 | 5.34 | 0.47 | 1137.67 | 1148.3599 | 1136.41 | 0 |
| 1739554200 | 1141.27 | 0.59 | 0.05 | 1142.9 | 1143.83 | 1137.19 | 0 |
| 1739467800 | 1140.68 | 18.01 | 1.60 | 1128.23 | 1142.1 | 1123.46 | 0 |
| 1739381400 | 1122.67 | 6.55 | 0.59 | 1119 | 1124.3699 | 1109.09 | 0 |
| 1739295000 | 1116.1199 | 4.28 | 0.38 | 1110.4 | 1117.43 | 1110.07 | 0 |
| 1739208600 | 1111.84 | 2.6 | 0.23 | 1107.1 | 1113.07 | 1106.41 | 0 |
| 1738949400 | 1109.24 | -5.77 | -0.52 | 1115.51 | 1119.56 | 1107.46 | 0 |
| 1738863000 | 1115.01 | -1.74 | -0.16 | 1113.25 | 1118.9 | 1110.93 | 0 |
| 1738776600 | 1116.75 | 6.98 | 0.63 | 1110.3 | 1116.75 | 1106.65 | 0 |
| 1738690200 | 1109.77 | -0.07 | -0.01 | 1108.23 | 1111.1199 | 1100.4 | 0 |
| 1738603800 | 1109.84 | -11.66 | -1.04 | 1102.8 | 1111.6099 | 1090.05 | 0 |
| 1738344600 | 1121.5 | -8.73 | -0.77 | 1128.81 | 1129.27 | 1119.8 | 0 |
| 1738258200 | 1130.23 | 10 | 0.89 | 1121.32 | 1130.25 | 1119.46 | 0 |
| 1738171800 | 1120.23 | 3.93 | 0.35 | 1116.59 | 1123.52 | 1108.57 | 0 |
| 1738085400 | 1116.3 | 2.3 | 0.21 | 1107.2 | 1121.46 | 1106.08 | 0 |
| 1737999000 | 1114 | 7.98 | 0.72 | 1101 | 1116.51 | 1101 | 0 |
| 1737739800 | 1106.02 | 2.82 | 0.26 | 1111.64 | 1113.63 | 1102.91 | 0 |
| 1737653400 | 1103.2 | 6.27 | 0.57 | 1099.13 | 1105.95 | 1098.27 | 0 |
| 1737567000 | 1096.93 | 0 | 0.00 | 1096.93 | 1096.93 | 1096.93 | 0 |
| 1737480600 | 1096.93 | 5.61 | 0.51 | 1088.82 | 1098.89 | 1085.53 | 0 |
| 1737394200 | 1091.32 | 9.53 | 0.88 | 1082.96 | 1098.75 | 1080.92 | 0 |
| 1737135000 | 1081.79 | 10.11 | 0.94 | 1072.29 | 1085.49 | 1072.29 | 0 |
| 1737048600 | 1071.68 | 6.5 | 0.61 | 1064.89 | 1072.38 | 1062.1099 | 0 |
| 1736962200 | 1065.18 | 6.27 | 0.59 | 1061.51 | 1071.57 | 1059.31 | 0 |
| 1736875800 | 1058.91 | 10.49 | 1.00 | 1055.07 | 1059.85 | 1054.33 | 0 |
| 1736789400 | 1048.42 | -7.98 | -0.76 | 1052.48 | 1055.43 | 1047.64 | 0 |
| 1736530200 | 1056.4 | -11.25 | -1.05 | 1067.05 | 1069.54 | 1053.85 | 0 |
| 1736443800 | 1067.65 | 1.78 | 0.17 | 1064.58 | 1071.56 | 1064.07 | 0 |
| 1736357400 | 1065.8699 | -2.96 | -0.28 | 1065.18 | 1069.51 | 1057.75 | 0 |
| 1736271000 | 1068.83 | 4.56 | 0.43 | 1066.29 | 1073.42 | 1062.67 | 0 |
| 1736184600 | 1064.27 | 11.85 | 1.13 | 1056.47 | 1070.46 | 1052.07 | 0 |
| 1735925400 | 1052.42 | -2.39 | -0.23 | 1055.65 | 1057.75 | 1050.68 | 0 |
| 1735839000 | 1054.81 | -9.28 | -0.87 | 1060.88 | 1063.3599 | 1047.95 | 0 |
| 1735579800 | 1064.09 | -5.04 | -0.47 | 1068.14 | 1072.94 | 1063.27 | 0 |
| 1735320600 | 1069.13 | 9.9 | 0.93 | 1059.5 | 1069.13 | 1056.34 | 0 |
| 1734975000 | 1059.23 | -1.55 | -0.15 | 1060.53 | 1063.7 | 1056.1099 | 0 |
| 1734715800 | 1060.78 | -0.79 | -0.07 | 1059.39 | 1063.78 | 1050.3599 | 0 |
| 1734629400 | 1061.57 | -14.24 | -1.32 | 1064.98 | 1068.55 | 1059.52 | 0 |
| 1734543000 | 1075.81 | -10.15 | -0.93 | 1085.09 | 1085.76 | 1075.81 | 0 |
| 1734456600 | 1085.96 | -8.26 | -0.75 | 1092.18 | 1092.18 | 1083.22 | 0 |
| 1734370200 | 1094.22 | -0.48 | -0.04 | 1096.21 | 1097.46 | 1090.44 | 0 |
| 1734111000 | 1094.7 | 0.44 | 0.04 | 1092.81 | 1100.96 | 1091.97 | 0 |
| 1734024600 | 1094.26 | -1.09 | -0.10 | 1097.51 | 1099.63 | 1092.99 | 0 |
| 1733938200 | 1095.35 | 4.63 | 0.42 | 1090.81 | 1100.67 | 1090.81 | 0 |
| 1733851800 | 1090.72 | -6.48 | -0.59 | 1092.2 | 1094.67 | 1089.21 | 0 |
| 1733765400 | 1097.2 | 0.22 | 0.02 | 1097.41 | 1101.42 | 1094.03 | 0 |
| 1733506200 | 1096.98 | 0.79 | 0.07 | 1097.8699 | 1110.25 | 1096.92 | 0 |
| 1733419800 | 1096.19 | 7.85 | 0.72 | 1088.41 | 1096.6199 | 1088.13 | 0 |
| 1733333400 | 1088.34 | 4.1 | 0.38 | 1083.8599 | 1089.22 | 1082.83 | 0 |
| 1733247000 | 1084.24 | 1.78 | 0.16 | 1085.73 | 1088.6199 | 1081.69 | 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
