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 | -16.71 | -0.544040944697 | 3071.46 | 3099.98 | 2997.71 | 0 | 0 | IX |
| 4 | -102.81 | -3.25599513548 | 3157.56 | 3208.21 | 2997.71 | 0 | 0 | IX |
| 12 | -126.76 | -3.98427161945 | 3181.51 | 3208.21 | 2997.71 | 0 | 0 | IX |
| 26 | -267.23 | -8.04429888199 | 3321.98 | 3326.69 | 2902.45 | 0 | 0 | IX |
| 52 | 139.44 | 4.78302478982 | 2915.31 | 3368.76 | 2902.45 | 0 | 0 | IX |
| 156 | -361.43 | -10.5799460216 | 3416.18 | 3525.41 | 2595.67 | 0 | 0 | IX |
| 260 | 388.62 | 14.5761834569 | 2666.13 | 3540.08 | 1653.49 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3054.75 | 29.52 | 0.98 | 3034.67 | 3060.67 | 3015.79 | 0 |
| 1732210200 | 3025.23 | -5.98 | -0.20 | 3024.3 | 3032.2199 | 2997.71 | 0 |
| 1732123800 | 3031.21 | -22.31 | -0.73 | 3067.53 | 3077.83 | 3031.21 | 0 |
| 1732037400 | 3053.52 | -13.6 | -0.44 | 3074.19 | 3086.14 | 3023.04 | 0 |
| 1731951000 | 3067.12 | -1.54 | -0.05 | 3075.05 | 3087.19 | 3053.28 | 0 |
| 1731691800 | 3068.66 | -16.82 | -0.55 | 3071.46 | 3099.98 | 3068.34 | 0 |
| 1731605400 | 3085.48 | -2.27 | -0.07 | 3037.64 | 3089.43 | 3030.52 | 0 |
| 1731519000 | 3087.75 | 0 | 0.00 | 3087.75 | 3087.75 | 3087.75 | 0 |
| 1731432600 | 3087.75 | 0 | 0.00 | 3087.75 | 3087.75 | 3087.75 | 0 |
| 1731346200 | 3087.75 | 29.11 | 0.95 | 3067.86 | 3096.09 | 3067.86 | 0 |
| 1731087000 | 3058.64 | -4.91 | -0.16 | 3083.84 | 3088.44 | 3047.27 | 0 |
| 1731000600 | 3063.55 | 46.36 | 1.54 | 3033.4899 | 3076.38 | 3027.71 | 0 |
| 1730914200 | 3017.19 | -34.72 | -1.14 | 3065.56 | 3095.7 | 3013.09 | 0 |
| 1730827800 | 3051.91 | 6.26 | 0.21 | 3042.88 | 3065.94 | 3039.48 | 0 |
| 1730741400 | 3045.65 | -28.97 | -0.94 | 3073.2399 | 3078.8 | 3045.65 | 0 |
| 1730482200 | 3074.62 | -21.2 | -0.68 | 3091.3 | 3094.2399 | 3060.69 | 0 |
| 1730395800 | 3095.82 | -45.39 | -1.44 | 3123.78 | 3127.62 | 3080.53 | 0 |
| 1730309400 | 3141.21 | -37.07 | -1.17 | 3163.67 | 3172.75 | 3140.69 | 0 |
| 1730223000 | 3178.28 | -12.57 | -0.39 | 3201.2399 | 3208.21 | 3173.98 | 0 |
| 1730136600 | 3190.85 | 3.33 | 0.10 | 3190.92 | 3198.5 | 3173.8 | 0 |
| 1729873800 | 3187.52 | 35.8 | 1.14 | 3157.56 | 3195.5 | 3152.59 | 0 |
| 1729787400 | 3151.7199 | 13.51 | 0.43 | 3159.21 | 3174.4899 | 3151.7199 | 0 |
| 1729701000 | 3138.21 | -24.01 | -0.76 | 3154.11 | 3162.7 | 3135.14 | 0 |
| 1729614600 | 3162.2199 | 11.55 | 0.37 | 3147.31 | 3162.35 | 3137.17 | 0 |
| 1729528200 | 3150.67 | -14.59 | -0.46 | 3179.58 | 3198.45 | 3150.02 | 0 |
| 1729269000 | 3165.26 | 2.85 | 0.09 | 3166.08 | 3176.7199 | 3159.9899 | 0 |
| 1729182600 | 3162.41 | -15.79 | -0.50 | 3158.16 | 3174.15 | 3144.63 | 0 |
| 1729096200 | 3178.2 | 0 | 0.00 | 3178.2 | 3178.2 | 3178.2 | 0 |
| 1729009800 | 3178.2 | -2.25 | -0.07 | 3190.02 | 3199.46 | 3168.9 | 0 |
| 1728923400 | 3180.45 | 9.87 | 0.31 | 3172.7199 | 3180.45 | 3161.82 | 0 |
| 1728664200 | 3170.58 | 6.75 | 0.21 | 3162.59 | 3175.43 | 3160.5 | 0 |
| 1728577800 | 3163.83 | 0 | 0.00 | 3163.83 | 3163.83 | 3163.83 | 0 |
| 1728491400 | 3163.83 | 19.27 | 0.61 | 3147.01 | 3169.42 | 3147.01 | 0 |
| 1728405000 | 3144.56 | -24.91 | -0.79 | 3146.06 | 3150.51 | 3132.73 | 0 |
| 1728318600 | 3169.4699 | -11.63 | -0.37 | 3198.05 | 3198.05 | 3158.21 | 0 |
| 1728059400 | 3181.1 | 36.8 | 1.17 | 3152.3 | 3194.48 | 3151.91 | 0 |
| 1727973000 | 3144.3 | -7.54 | -0.24 | 3152.46 | 3156.4899 | 3131.37 | 0 |
| 1727886600 | 3151.84 | -5.03 | -0.16 | 3157.95 | 3161.36 | 3140.3 | 0 |
| 1727800200 | 3156.87 | 0.4 | 0.01 | 3161.36 | 3192.86 | 3152.88 | 0 |
| 1727713800 | 3156.4699 | -13.06 | -0.41 | 3172.12 | 3175.7199 | 3142.25 | 0 |
| 1727454600 | 3169.53 | 13.3 | 0.42 | 3160.01 | 3177.4699 | 3157.31 | 0 |
| 1727368200 | 3156.23 | 38.25 | 1.23 | 3144.58 | 3172.35 | 3143.03 | 0 |
| 1727281800 | 3117.98 | -15.38 | -0.49 | 3126.8 | 3142.6 | 3117.98 | 0 |
| 1727195400 | 3133.36 | 19.58 | 0.63 | 3140.27 | 3148.25 | 3130.77 | 0 |
| 1727109000 | 3113.78 | -39.73 | -1.26 | 3114.63 | 3123.17 | 3097.39 | 0 |
| 1726849800 | 3153.51 | -24.59 | -0.77 | 3153.51 | 3159.35 | 3110.04 | 0 |
| 1726763400 | 3178.1 | 55.3 | 1.77 | 3155.84 | 3178.1 | 3155.26 | 0 |
| 1726677000 | 3122.8 | -25.49 | -0.81 | 3141.32 | 3143.56 | 3119.73 | 0 |
| 1726590600 | 3148.29 | 14.94 | 0.48 | 3142.02 | 3165.89 | 3140.68 | 0 |
| 1726504200 | 3133.35 | -12.29 | -0.39 | 3139.48 | 3148.62 | 3129.7 | 0 |
| 1726245000 | 3145.64 | 31.65 | 1.02 | 3117.96 | 3154.45 | 3116.64 | 0 |
| 1726158600 | 3113.9899 | 17.03 | 0.55 | 3129.46 | 3133.64 | 3102.43 | 0 |
| 1726072200 | 3096.96 | -12.34 | -0.40 | 3102.92 | 3118.21 | 3087.2399 | 0 |
| 1725985800 | 3109.3 | -26.37 | -0.84 | 3124.67 | 3150.2199 | 3102.67 | 0 |
| 1725899400 | 3135.67 | 26.78 | 0.86 | 3131.64 | 3145.7 | 3127.03 | 0 |
| 1725640200 | 3108.89 | -17.22 | -0.55 | 3124.73 | 3152.05 | 3106.09 | 0 |
| 1725553800 | 3126.11 | 1.48 | 0.05 | 3115.34 | 3144.27 | 3111.2 | 0 |
| 1725467400 | 3124.63 | -17.87 | -0.57 | 3100.06 | 3130.31 | 3097.84 | 0 |
| 1725381000 | 3142.5 | -42.62 | -1.34 | 3186.38 | 3191.32 | 3133.48 | 0 |
| 1725294600 | 3185.12 | -4.26 | -0.13 | 3189.35 | 3189.35 | 3160.87 | 0 |
| 1725035400 | 3189.38 | 11.2 | 0.35 | 3181.51 | 3198.45 | 3181.12 | 0 |
| 1724949000 | 3178.18 | 20.36 | 0.64 | 3163.69 | 3184.81 | 3162.98 | 0 |
| 1724862600 | 3157.82 | 6.19 | 0.20 | 3159.23 | 3165.95 | 3154.4699 | 0 |
| 1724776200 | 3151.63 | -5.52 | -0.17 | 3160.59 | 3174.36 | 3150.81 | 0 |
| 1724689800 | 3157.15 | 3.58 | 0.11 | 3155.85 | 3159.7399 | 3140.89 | 0 |
| 1724430600 | 3153.57 | 35.22 | 1.13 | 3130.32 | 3153.57 | 3123.87 | 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
