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 | -0.11 | -0.00690139784677 | 1593.88 | 1604.84 | 1565.41 | 0 | 0 | IX |
| 4 | 96.36 | 6.43511129216 | 1497.41 | 1604.84 | 1468.02 | 0 | 0 | IX |
| 12 | 187.43 | 13.3275025954 | 1406.34 | 1604.84 | 1397.22 | 0 | 0 | IX |
| 26 | 335.95 | 26.7089090649 | 1257.82 | 1604.84 | 1247.84 | 0 | 0 | IX |
| 52 | 400.88 | 33.6057809186 | 1192.89 | 1604.84 | 1174.6 | 0 | 0 | IX |
| 156 | 604.22 | 61.0600778131 | 989.55 | 1604.84 | 817.26 | 0 | 0 | IX |
| 260 | 538.41 | 51.0167146756 | 1055.36 | 1604.84 | 647.22 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1593.77 | 6.43 | 0.41 | 1588.03 | 1603.45 | 1588.03 | 0 |
| 1738863000 | 1587.34 | 0.05 | 0.00 | 1589.8 | 1598.92 | 1583.15 | 0 |
| 1738776600 | 1587.29 | 8.46 | 0.54 | 1576.39 | 1594.46 | 1571.33 | 0 |
| 1738690200 | 1578.83 | -8.62 | -0.54 | 1586.34 | 1588.67 | 1565.41 | 0 |
| 1738603800 | 1587.45 | -7.94 | -0.50 | 1593.92 | 1595.51 | 1573.78 | 0 |
| 1738344600 | 1595.39 | 3.51 | 0.22 | 1593.88 | 1604.84 | 1592.44 | 0 |
| 1738258200 | 1591.88 | 15.53 | 0.99 | 1580.14 | 1592.32 | 1580.14 | 0 |
| 1738171800 | 1576.35 | 18.82 | 1.21 | 1559.4 | 1578.74 | 1556.88 | 0 |
| 1738085400 | 1557.53 | 25.52 | 1.67 | 1531.92 | 1560.8599 | 1529.34 | 0 |
| 1737999000 | 1532.01 | -36.05 | -2.30 | 1569.42 | 1571.43 | 1520.29 | 0 |
| 1737739800 | 1568.06 | -10.05 | -0.64 | 1581.58 | 1581.74 | 1564.84 | 0 |
| 1737653400 | 1578.1099 | 22.12 | 1.42 | 1558.28 | 1578.93 | 1556.8 | 0 |
| 1737567000 | 1555.99 | 22.38 | 1.46 | 1535.29 | 1559.57 | 1535.29 | 0 |
| 1737480600 | 1533.6099 | 14.1 | 0.93 | 1520.38 | 1533.65 | 1517.35 | 0 |
| 1737394200 | 1519.51 | -9.16 | -0.60 | 1528.31 | 1529.14 | 1519.51 | 0 |
| 1737135000 | 1528.67 | 18.96 | 1.26 | 1512.8599 | 1529.78 | 1512.68 | 0 |
| 1737048600 | 1509.71 | 8.27 | 0.55 | 1501.91 | 1509.72 | 1497.81 | 0 |
| 1736962200 | 1501.44 | 12.66 | 0.85 | 1489.41 | 1505.33 | 1486.45 | 0 |
| 1736875800 | 1488.78 | 14.03 | 0.95 | 1475 | 1489.01 | 1475 | 0 |
| 1736789400 | 1474.75 | -5.43 | -0.37 | 1479.74 | 1479.74 | 1468.02 | 0 |
| 1736530200 | 1480.18 | -15.53 | -1.04 | 1497.41 | 1500.6 | 1475.46 | 0 |
| 1736443800 | 1495.71 | 8.32 | 0.56 | 1486.54 | 1496.52 | 1485.7 | 0 |
| 1736357400 | 1487.39 | 8.43 | 0.57 | 1481.34 | 1491.23 | 1478.38 | 0 |
| 1736271000 | 1478.96 | 6.11 | 0.41 | 1476.83 | 1483.3 | 1468.96 | 0 |
| 1736184600 | 1472.85 | 5.54 | 0.38 | 1467.06 | 1472.85 | 1457.76 | 0 |
| 1735925400 | 1467.31 | 0.79 | 0.05 | 1466.46 | 1468.74 | 1459.32 | 0 |
| 1735839000 | 1466.52 | 2.96 | 0.20 | 1461.81 | 1468.73 | 1458.83 | 0 |
| 1735579800 | 1463.56 | -1.92 | -0.13 | 1462.17 | 1466.03 | 1457.8699 | 0 |
| 1735320600 | 1465.48 | 4.62 | 0.32 | 1458 | 1466.08 | 1453.66 | 0 |
| 1734975000 | 1460.8599 | 0.82 | 0.06 | 1458.49 | 1470.6 | 1457.32 | 0 |
| 1734715800 | 1460.04 | -6.7 | -0.46 | 1463.57 | 1463.57 | 1442.8699 | 0 |
| 1734629400 | 1466.74 | -9.64 | -0.65 | 1471.44 | 1472.16 | 1461.17 | 0 |
| 1734543000 | 1476.38 | -8.99 | -0.61 | 1482.95 | 1486.94 | 1476.38 | 0 |
| 1734456600 | 1485.3699 | -9.69 | -0.65 | 1493 | 1493.02 | 1484.5 | 0 |
| 1734370200 | 1495.06 | 4.14 | 0.28 | 1490.93 | 1499.95 | 1489.1199 | 0 |
| 1734111000 | 1490.92 | 2.51 | 0.17 | 1489.6199 | 1498.29 | 1489.04 | 0 |
| 1734024600 | 1488.41 | -2.07 | -0.14 | 1489.83 | 1494.68 | 1487.57 | 0 |
| 1733938200 | 1490.48 | 12.63 | 0.85 | 1482.06 | 1491.64 | 1477.8699 | 0 |
| 1733851800 | 1477.85 | -2.43 | -0.16 | 1479.45 | 1481.84 | 1471.95 | 0 |
| 1733765400 | 1480.28 | -22.18 | -1.48 | 1502.95 | 1505.8699 | 1480.02 | 0 |
| 1733506200 | 1502.46 | -3.34 | -0.22 | 1508.1099 | 1511.91 | 1502.39 | 0 |
| 1733419800 | 1505.8 | 8.85 | 0.59 | 1496.77 | 1507.76 | 1496.73 | 0 |
| 1733333400 | 1496.95 | 14.51 | 0.98 | 1484.27 | 1499.28 | 1484.27 | 0 |
| 1733247000 | 1482.44 | 1.47 | 0.10 | 1480.08 | 1483.7 | 1476.64 | 0 |
| 1733160600 | 1480.97 | 15.83 | 1.08 | 1465.05 | 1481.1 | 1464.4 | 0 |
| 1732901400 | 1465.14 | 11.05 | 0.76 | 1454 | 1465.2 | 1450.68 | 0 |
| 1732815000 | 1454.09 | 8.52 | 0.59 | 1447.66 | 1454.13 | 1447.66 | 0 |
| 1732728600 | 1445.57 | 4.58 | 0.32 | 1440.66 | 1447.07 | 1439.38 | 0 |
| 1732642200 | 1440.99 | 0.19 | 0.01 | 1439.29 | 1443.83 | 1437.48 | 0 |
| 1732555800 | 1440.8 | -0.3 | -0.02 | 1444.26 | 1450.8 | 1439.6199 | 0 |
| 1732296600 | 1441.1 | 16.44 | 1.15 | 1425.98 | 1441.8 | 1419.68 | 0 |
| 1732210200 | 1424.66 | 16.27 | 1.16 | 1411.05 | 1425.38 | 1404.6 | 0 |
| 1732123800 | 1408.39 | -4.69 | -0.33 | 1416.72 | 1420.8699 | 1406.1099 | 0 |
| 1732037400 | 1413.08 | 3.25 | 0.23 | 1410.67 | 1414.73 | 1397.22 | 0 |
| 1731951000 | 1409.83 | 1.18 | 0.08 | 1408.85 | 1413.19 | 1403.31 | 0 |
| 1731691800 | 1408.65 | 0.7 | 0.05 | 1406.34 | 1412.9 | 1401.88 | 0 |
| 1731605400 | 1407.95 | 12.23 | 0.88 | 1396.45 | 1410.26 | 1395.3 | 0 |
| 1731519000 | 1395.72 | 2.02 | 0.14 | 1392.28 | 1400.94 | 1382.74 | 0 |
| 1731432600 | 1393.7 | -18.23 | -1.29 | 1407.43 | 1410.64 | 1391.8599 | 0 |
| 1731346200 | 1411.93 | 16.71 | 1.20 | 1400.53 | 1416.02 | 1400.53 | 0 |
| 1731087000 | 1395.22 | 4.75 | 0.34 | 1391.04 | 1396.34 | 1386.81 | 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
