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 | -2819.612 | -14.5498458072 | 19378.982 | 19591.353 | 15032.8 | 0 | 0 | IX |
| 4 | -9836.04 | -37.2642061631 | 26395.41 | 27110.239 | 15032.8 | 0 | 0 | IX |
| 12 | -18846.617 | -53.2300285825 | 35405.987 | 41802.337 | 15032.8 | 0 | 0 | IX |
| 26 | -32162.119 | -66.0121840693 | 48721.489 | 64992.276 | 15032.8 | 0 | 0 | IX |
| 52 | 6733.115 | 68.5216799279 | 9826.255 | 64992.276 | 9712.043 | 0 | 0 | IX |
| 156 | -418777.62 | -96.1961950442 | 435336.99 | 449042.71 | 2939.569 | 0 | 0 | IX |
| 260 | 4168.846 | 33.6454374327 | 12390.524 | 458983.52 | 2939.569 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 16559.369 | -690.43 | -4.00 | 17488.081 | 17950.719 | 15032.8 | 0 |
| 1731951000 | 17249.796 | 513.46 | 3.07 | 16892.507 | 17252.377 | 15855.438 | 0 |
| 1731691800 | 16736.333 | -2 | -13.79 | 18288.294 | 18648.029 | 16654.256 | 0 |
| 1731605400 | 19413.814 | -1 | -4.94 | 17968.798 | 19518.742 | 17157.509 | 0 |
| 1731519000 | 20423.205 | 0 | 0.00 | 20423.205 | 20423.205 | 20423.205 | 0 |
| 1731432600 | 20423.205 | 0 | 0.00 | 20423.205 | 20423.205 | 20423.205 | 0 |
| 1731346200 | 20423.205 | 886.69 | 4.54 | 20709.427 | 21307.039 | 20317.32 | 0 |
| 1731087000 | 19536.516 | -1 | -5.04 | 21057.825 | 21349.504 | 18681.592 | 0 |
| 1731000600 | 20573.958 | 944.47 | 4.81 | 20741.409 | 21287.508 | 19702.288 | 0 |
| 1730914200 | 19629.488 | -1 | -8.41 | 22855.074 | 24898.729 | 19239.378 | 0 |
| 1730827800 | 21432.981 | 746.84 | 3.61 | 20934.53 | 21597.348 | 20574.637 | 0 |
| 1730741400 | 20686.144 | -1 | -4.91 | 21468.893 | 22234.904 | 20686.144 | 0 |
| 1730482200 | 21754.34 | 2 | 10.71 | 20256.288 | 22396.928 | 20020.844 | 0 |
| 1730395800 | 19650.534 | -1 | -7.99 | 19899.626 | 20707.489 | 18635.704 | 0 |
| 1730309400 | 21355.984 | -3 | -15.04 | 23980.929 | 23993.955 | 21288.507 | 0 |
| 1730223000 | 25135.875 | -589.27 | -2.29 | 26579.574 | 26834.559 | 24934.513 | 0 |
| 1730136600 | 25725.142 | -640 | -2.43 | 26528.155 | 26528.155 | 24122.637 | 0 |
| 1729873800 | 26365.143 | 811.57 | 3.18 | 25114.459 | 26688.808 | 24401.137 | 0 |
| 1729787400 | 25553.574 | 1 | 6.58 | 25228.144 | 27110.239 | 25214.24 | 0 |
| 1729701000 | 23976.874 | -2 | -8.27 | 25319.35 | 26834.882 | 23836.122 | 0 |
| 1729614600 | 26137.705 | -328.51 | -1.24 | 26395.41 | 26958.638 | 24875.874 | 0 |
| 1729528200 | 26466.218 | -1 | -5.90 | 27843.597 | 29033.396 | 26448.348 | 0 |
| 1729269000 | 28124.927 | 1 | 5.22 | 27113.4 | 28351.862 | 26769.365 | 0 |
| 1729182600 | 26729.345 | -407.94 | -1.50 | 25770.728 | 27684.784 | 24621.325 | 0 |
| 1729096200 | 27137.281 | 0 | 0.00 | 27137.281 | 27137.281 | 27137.281 | 0 |
| 1729009800 | 27137.281 | -9 | -25.25 | 36233.434 | 37110.261 | 27137.281 | 0 |
| 1728923400 | 36304.171 | 2 | 7.00 | 33602.427 | 36318.132 | 33577.744 | 0 |
| 1728664200 | 33928.027 | -33.71 | -0.10 | 32372.01 | 34353.779 | 31813.293 | 0 |
| 1728577800 | 33961.732 | 0 | 0.00 | 33961.732 | 33961.732 | 33961.732 | 0 |
| 1728491400 | 33961.732 | 1 | 5.94 | 31872.783 | 33961.732 | 31162.719 | 0 |
| 1728405000 | 32056.309 | -964.2 | -2.92 | 30484.112 | 32563.24 | 30068.312 | 0 |
| 1728318600 | 33020.504 | 253.19 | 0.77 | 33577.483 | 33817.093 | 31144.982 | 0 |
| 1728059400 | 32767.314 | 486.98 | 1.51 | 31917.774 | 33842.09 | 31365.781 | 0 |
| 1727973000 | 32280.334 | -2 | -7.19 | 34323.163 | 34331.089 | 31308.316 | 0 |
| 1727886600 | 34781.517 | 2 | 7.46 | 34397.107 | 35332.577 | 32520.796 | 0 |
| 1727800200 | 32366.477 | -24.31 | -0.08 | 32979.019 | 34378.078 | 30820.994 | 0 |
| 1727713800 | 32390.785 | -2 | -8.25 | 35046.869 | 35950.684 | 32390.785 | 0 |
| 1727454600 | 35304.545 | 2 | 6.24 | 33999.91 | 35767.645 | 33762.803 | 0 |
| 1727368200 | 33230.875 | 1 | 6.12 | 34550.375 | 34744.892 | 32383.621 | 0 |
| 1727281800 | 31314.882 | -424.14 | -1.34 | 30278.617 | 32140.086 | 30273.984 | 0 |
| 1727195400 | 31739.017 | 1 | 4.00 | 32672.858 | 32829.982 | 30534.568 | 0 |
| 1727109000 | 30518.846 | -385.98 | -1.25 | 28672.421 | 30800.685 | 28357.776 | 0 |
| 1726849800 | 30904.825 | -1 | -5.32 | 30904.825 | 31893.301 | 28009.199 | 0 |
| 1726763400 | 32642.883 | 4 | 17.58 | 30690.714 | 32806.619 | 29493.51 | 0 |
| 1726677000 | 27761.531 | -2 | -8.63 | 30040.562 | 30406.728 | 27735.746 | 0 |
| 1726590600 | 30385.011 | 1 | 5.00 | 30612.4 | 31148.742 | 29977.286 | 0 |
| 1726504200 | 28938.425 | -1 | -4.57 | 29344.564 | 30386.456 | 28566.14 | 0 |
| 1726245000 | 30325.652 | 1 | 7.01 | 28671.964 | 30960.625 | 28671.964 | 0 |
| 1726158600 | 28339.565 | 2 | 9.79 | 29848.855 | 30207.826 | 27331.242 | 0 |
| 1726072200 | 25812.109 | 732.54 | 2.92 | 25794.875 | 28239.76 | 24664.713 | 0 |
| 1725985800 | 25079.566 | -1 | -7.38 | 26664.396 | 27844.304 | 24582.174 | 0 |
| 1725899400 | 27078.384 | 2 | 9.96 | 25742.052 | 27764.984 | 25742.052 | 0 |
| 1725640200 | 24626.586 | -4 | -14.19 | 27977.663 | 29447.571 | 24295.008 | 0 |
| 1725553800 | 28698.26 | -1 | -5.80 | 29321.052 | 30397.588 | 27496.807 | 0 |
| 1725467400 | 30466.652 | -4 | -12.92 | 29391.24 | 31085.468 | 29263.668 | 0 |
| 1725381000 | 34988.48 | -5 | -12.96 | 40600.358 | 40944.204 | 34065.142 | 0 |
| 1725294600 | 40196.741 | 754.21 | 1.91 | 39953.541 | 40298.001 | 38386.03 | 0 |
| 1725035400 | 39442.532 | -2 | -5.65 | 41327.743 | 41744.684 | 39166.295 | 0 |
| 1724949000 | 41802.337 | 5 | 14.22 | 36827.955 | 41802.337 | 36827.955 | 0 |
| 1724862600 | 36598.524 | 1 | 3.15 | 36668.586 | 37830.693 | 36018.404 | 0 |
| 1724776200 | 35481.825 | 206.6 | 0.59 | 35405.987 | 36169.459 | 34603.104 | 0 |
| 1724689800 | 35275.226 | -527.84 | -1.47 | 35220.523 | 36695.33 | 34638.29 | 0 |
| 1724430600 | 35803.07 | 42.85 | 0.12 | 35266.876 | 36585.93 | 34852.685 | 0 |
| 1724344200 | 35760.225 | 242.86 | 0.68 | 35959.315 | 37761.259 | 35675.128 | 0 |
| 1724257800 | 35517.369 | 1 | 5.01 | 33471.729 | 35745.128 | 33333.873 | 0 |
| 1724171400 | 33823.524 | -2 | -6.49 | 36821.456 | 36852.989 | 33474 | 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
