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 | 66.35 | 8.82208246353 | 752.09 | 824.51 | 620.4 | 0 | 0 | IX |
| 4 | -141.57 | -14.7467213883 | 960.01 | 1070.86 | 620.4 | 0 | 0 | IX |
| 12 | -37.6 | -4.39231811598 | 856.04 | 1105.16 | 570.16 | 0 | 0 | IX |
| 26 | -317.07 | -27.9231358597 | 1135.51 | 1200.45 | 300.99 | 0 | 0 | IX |
| 52 | 367.57 | 81.5246079801 | 450.87 | 1534.3 | 300.99 | 0 | 0 | IX |
| 156 | -62561.18 | -98.7086700741 | 63379.62 | 63927.56 | 131.26 | 0 | 0 | IX |
| 260 | -7229.22 | -89.8300872552 | 8047.66 | 80571.15 | 6.58 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 818.44 | 68.47 | 9.13 | 786.17 | 824.51 | 706.33 | 0 |
| 1732210200 | 749.97 | 51.38 | 7.35 | 718.63 | 752.33 | 659.49 | 0 |
| 1732123800 | 698.59 | -21.59 | -3.00 | 754.6 | 771.88 | 682.5 | 0 |
| 1732037400 | 720.18 | -52.57 | -6.80 | 766.71 | 781.19 | 620.4 | 0 |
| 1731951000 | 772.75 | -10.81 | -1.38 | 797.24 | 809.44 | 733.06 | 0 |
| 1731691800 | 783.56 | -22.83 | -2.83 | 752.09 | 816.25 | 746.02 | 0 |
| 1731605400 | 806.39 | 96.71 | 13.63 | 734.87 | 822.77 | 730.48 | 0 |
| 1731519000 | 709.68 | -12.2 | -1.69 | 717.71 | 756.17 | 647.32 | 0 |
| 1731432600 | 721.88 | -196.79 | -21.42 | 829.07 | 866.5 | 715.28 | 0 |
| 1731346200 | 918.67 | 97.5 | 11.87 | 892.23 | 960.69 | 890.42 | 0 |
| 1731087000 | 821.17 | -68.3 | -7.68 | 911.25 | 911.26 | 789.5 | 0 |
| 1731000600 | 889.47 | 128.53 | 16.89 | 807.41 | 919.58 | 804.05 | 0 |
| 1730914200 | 760.94 | -97.45 | -11.35 | 904.24 | 994.83 | 746.93 | 0 |
| 1730827800 | 858.39 | 45.34 | 5.58 | 821.83 | 861.32 | 793.98 | 0 |
| 1730741400 | 813.05 | -50.25 | -5.82 | 850.72 | 875.01 | 813.01 | 0 |
| 1730482200 | 863.3 | 72.84 | 9.21 | 796.6 | 880.98 | 791.67 | 0 |
| 1730395800 | 790.46 | -82.24 | -9.42 | 799.13 | 838.85 | 757.58 | 0 |
| 1730309400 | 872.7 | -112.49 | -11.42 | 946.59 | 955.45 | 844.31 | 0 |
| 1730223000 | 985.19 | -28.66 | -2.83 | 1066.3 | 1070.8599 | 978.4 | 0 |
| 1730136600 | 1013.85 | 31.8 | 3.24 | 1012.36 | 1033.68 | 947.02 | 0 |
| 1729873800 | 982.05 | 9.46 | 0.97 | 960.01 | 1008.4 | 944.7 | 0 |
| 1729787400 | 972.59 | 30.91 | 3.28 | 960.32 | 1027.23 | 960.32 | 0 |
| 1729701000 | 941.68 | -22.89 | -2.37 | 952.46 | 984.86 | 918.09 | 0 |
| 1729614600 | 964.57 | -20.8 | -2.11 | 1018.76 | 1050.44 | 937.62 | 0 |
| 1729528200 | 985.37 | -112.61 | -10.26 | 1068.17 | 1088.04 | 980.07 | 0 |
| 1729269000 | 1097.98 | 39.03 | 3.69 | 1036.51 | 1103.3699 | 1034.63 | 0 |
| 1729182600 | 1058.95 | 75.32 | 7.66 | 1021.69 | 1105.16 | 1016.46 | 0 |
| 1729096200 | 983.63 | -28.65 | -2.83 | 1000.51 | 1023.86 | 967.39 | 0 |
| 1729009800 | 1012.28 | -12.55 | -1.22 | 1062.4 | 1089.88 | 997.21 | 0 |
| 1728923400 | 1024.83 | 64.03 | 6.66 | 975.95 | 1029.88 | 967.49 | 0 |
| 1728664200 | 960.8 | 74.36 | 8.39 | 883.5 | 962.32 | 869.41 | 0 |
| 1728577800 | 886.44 | -21.59 | -2.38 | 901.5 | 921.46 | 855.56 | 0 |
| 1728491400 | 908.03 | 80.99 | 9.79 | 825.73 | 909.85 | 800.86 | 0 |
| 1728405000 | 827.04 | -17.41 | -2.06 | 770.12 | 841.19 | 758.64 | 0 |
| 1728318600 | 844.45 | -9.86 | -1.15 | 865.07 | 865.84 | 803.27 | 0 |
| 1728059400 | 854.31 | 44.2 | 5.46 | 789.53 | 875.88 | 782.53 | 0 |
| 1727973000 | 810.11 | -69.33 | -7.88 | 837.2 | 853.65 | 786.65 | 0 |
| 1727886600 | 879.44 | -23.57 | -2.61 | 906.18 | 919.92 | 830.02 | 0 |
| 1727800200 | 903.01 | -56.37 | -5.88 | 1000.43 | 1020.08 | 868.57 | 0 |
| 1727713800 | 959.38 | -82.42 | -7.91 | 1006.14 | 1026.28 | 953.71 | 0 |
| 1727454600 | 1041.8 | 112.77 | 12.14 | 937.52 | 1050.64 | 928.91 | 0 |
| 1727368200 | 929.03 | 133.73 | 16.82 | 874.18 | 935.23 | 866 | 0 |
| 1727281800 | 795.3 | -34.91 | -4.20 | 763.58 | 815.63 | 761.06 | 0 |
| 1727195400 | 830.21 | 60.5 | 7.86 | 824.39 | 843.61 | 792.16 | 0 |
| 1727109000 | 769.71 | 46.96 | 6.50 | 738.87 | 773.8 | 707 | 0 |
| 1726849800 | 722.75 | -127.06 | -14.95 | 801.37 | 803.43 | 718.42 | 0 |
| 1726763400 | 849.81 | 113.71 | 15.45 | 800.71 | 866.57 | 772.62 | 0 |
| 1726677000 | 736.1 | -6.51 | -0.88 | 743.3 | 753.96 | 729.7 | 0 |
| 1726590600 | 742.61 | 34.64 | 4.89 | 727.67 | 772.63 | 721.93 | 0 |
| 1726504200 | 707.97 | -28.26 | -3.84 | 703.51 | 723.38 | 694.75 | 0 |
| 1726245000 | 736.23 | 64.96 | 9.68 | 680.7 | 744.49 | 679.26 | 0 |
| 1726158600 | 671.27 | 61.94 | 10.17 | 676.26 | 697.01 | 626.02 | 0 |
| 1726072200 | 609.33 | 20.18 | 3.43 | 613.29999 | 642.99 | 570.16 | 0 |
| 1725985800 | 589.15 | -63.5 | -9.73 | 642.65 | 668.67999 | 577.79999 | 0 |
| 1725899400 | 652.65 | 45.24 | 7.45 | 631.39 | 666.16 | 622.66999 | 0 |
| 1725640200 | 607.41 | -106.19 | -14.88 | 696.91 | 724.92 | 597.07 | 0 |
| 1725553800 | 713.6 | -6.64 | -0.92 | 699.13 | 752.77 | 698.12 | 0 |
| 1725467400 | 720.24 | -65.88 | -8.38 | 695.14 | 746.4 | 695.14 | 0 |
| 1725381000 | 786.12 | -85.45 | -9.80 | 893.13 | 898.31 | 777.54 | 0 |
| 1725294600 | 871.57 | 8.39 | 0.97 | 863.67 | 874.83 | 802.03 | 0 |
| 1725035400 | 863.18 | -3.44 | -0.40 | 856.04 | 892.41 | 853.63 | 0 |
| 1724949000 | 866.62 | 55.47 | 6.84 | 814.19 | 876.75 | 809.86 | 0 |
| 1724862600 | 811.15 | 40.69 | 5.28 | 795.83 | 841.79 | 790.19 | 0 |
| 1724776200 | 770.46 | 25.21 | 3.38 | 752.61 | 787.5 | 746.78 | 0 |
| 1724689800 | 745.25 | -8.72 | -1.16 | 734.29 | 754.14 | 719.96 | 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
