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 | 16.65 | 1.04935431622 | 1586.69 | 1601.32 | 1573.06 | 0 | 0 | IX |
| 4 | 57.7 | 3.73308144199 | 1545.64 | 1601.32 | 1544.81 | 0 | 0 | IX |
| 12 | 62.59 | 4.06230731786 | 1540.75 | 1602.06 | 1515.05 | 0 | 0 | IX |
| 26 | 126.16 | 8.5405976252 | 1477.18 | 1602.06 | 1472.49 | 0 | 0 | IX |
| 52 | 132.7 | 9.02328238046 | 1470.64 | 1602.06 | 1397.93 | 0 | 0 | IX |
| 156 | 208.94 | 14.9842226047 | 1394.4 | 1602.06 | 1223.58 | 0 | 0 | IX |
| 260 | 179.78 | 12.6289021889 | 1423.56 | 1602.06 | 1223.58 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1601.32 | 13.86 | 0.87 | 1601.32 | 1601.32 | 1601.32 | 0 |
| 1739554200 | 1587.46 | 0.18 | 0.01 | 1587.46 | 1587.46 | 1587.46 | 0 |
| 1739467800 | 1587.28 | 0.59 | 0.04 | 1587.28 | 1587.28 | 1587.28 | 0 |
| 1739381400 | 1586.69 | 0 | 0.00 | 1586.69 | 1586.69 | 1586.69 | 0 |
| 1739295000 | 1586.69 | -12.23 | -0.76 | 1586.69 | 1586.69 | 1586.69 | 0 |
| 1739208600 | 1598.92 | 1.17 | 0.07 | 1598.92 | 1598.92 | 1598.92 | 0 |
| 1738949400 | 1597.75 | 0.36 | 0.02 | 1597.75 | 1597.75 | 1597.75 | 0 |
| 1738863000 | 1597.39 | 18.29 | 1.16 | 1597.39 | 1597.39 | 1597.39 | 0 |
| 1738776600 | 1579.1 | 16.64 | 1.06 | 1579.1 | 1579.1 | 1579.1 | 0 |
| 1738690200 | 1562.46 | 3.5 | 0.22 | 1562.46 | 1562.46 | 1562.46 | 0 |
| 1738603800 | 1558.96 | -24.63 | -1.56 | 1558.96 | 1558.96 | 1558.96 | 0 |
| 1738344600 | 1583.59 | 5.61 | 0.36 | 1583.59 | 1583.59 | 1583.59 | 0 |
| 1738258200 | 1577.98 | 8.41 | 0.54 | 1577.98 | 1577.98 | 1577.98 | 0 |
| 1738171800 | 1569.57 | 14.53 | 0.93 | 1569.57 | 1569.57 | 1569.57 | 0 |
| 1738085400 | 1555.04 | -1.95 | -0.13 | 1555.04 | 1555.04 | 1555.04 | 0 |
| 1737999000 | 1556.99 | 12.18 | 0.79 | 1556.99 | 1556.99 | 1556.99 | 0 |
| 1737739800 | 1544.81 | -8.92 | -0.57 | 1544.81 | 1544.81 | 1544.81 | 0 |
| 1737653400 | 1553.73 | 8.68 | 0.56 | 1553.73 | 1553.73 | 1553.73 | 0 |
| 1737567000 | 1545.05 | 5.68 | 0.37 | 1545.05 | 1545.05 | 1545.05 | 0 |
| 1737480600 | 1539.3699 | 0 | 0.00 | 1539.3699 | 1539.3699 | 1539.3699 | 0 |
| 1737394200 | 1539.3699 | 5.69 | 0.37 | 1539.3699 | 1539.3699 | 1539.3699 | 0 |
| 1737135000 | 1533.68 | -8.27 | -0.54 | 1533.68 | 1533.68 | 1533.68 | 0 |
| 1737048600 | 1541.95 | 11.34 | 0.74 | 1541.95 | 1541.95 | 1541.95 | 0 |
| 1736962200 | 1530.6099 | 13.03 | 0.86 | 1530.6099 | 1530.6099 | 1530.6099 | 0 |
| 1736875800 | 1517.58 | -24.84 | -1.61 | 1517.58 | 1517.58 | 1517.58 | 0 |
| 1736789400 | 1542.42 | 2.47 | 0.16 | 1542.42 | 1542.42 | 1542.42 | 0 |
| 1736530200 | 1539.95 | -4.55 | -0.29 | 1539.95 | 1539.95 | 1539.95 | 0 |
| 1736443800 | 1544.5 | -12.19 | -0.78 | 1544.5 | 1544.5 | 1544.5 | 0 |
| 1736357400 | 1556.69 | 0.82 | 0.05 | 1556.69 | 1556.69 | 1556.69 | 0 |
| 1736271000 | 1555.8699 | 12.66 | 0.82 | 1555.8699 | 1555.8699 | 1555.8699 | 0 |
| 1736184600 | 1543.21 | -24.15 | -1.54 | 1543.21 | 1543.21 | 1543.21 | 0 |
| 1735925400 | 1567.3599 | -0.88 | -0.06 | 1567.3599 | 1567.3599 | 1567.3599 | 0 |
| 1735839000 | 1568.24 | 12.93 | 0.83 | 1568.24 | 1568.24 | 1568.24 | 0 |
| 1735666200 | 1555.31 | -0.45 | -0.03 | 1555.31 | 1555.31 | 1555.31 | 0 |
| 1735579800 | 1555.76 | 0.79 | 0.05 | 1555.76 | 1555.76 | 1555.76 | 0 |
| 1735320600 | 1554.97 | 26.31 | 1.72 | 1554.97 | 1554.97 | 1554.97 | 0 |
| 1735061400 | 1528.66 | 1.02 | 0.07 | 1528.66 | 1528.66 | 1528.66 | 0 |
| 1734975000 | 1527.64 | 12.59 | 0.83 | 1527.64 | 1527.64 | 1527.64 | 0 |
| 1734715800 | 1515.05 | -3.38 | -0.22 | 1515.05 | 1515.05 | 1515.05 | 0 |
| 1734629400 | 1518.43 | -23.57 | -1.53 | 1518.43 | 1518.43 | 1518.43 | 0 |
| 1734543000 | 1542 | -4.32 | -0.28 | 1542 | 1542 | 1542 | 0 |
| 1734456600 | 1546.32 | 2.02 | 0.13 | 1546.32 | 1546.32 | 1546.32 | 0 |
| 1734370200 | 1544.3 | -12.03 | -0.77 | 1544.3 | 1544.3 | 1544.3 | 0 |
| 1734111000 | 1556.33 | -27.12 | -1.71 | 1556.33 | 1556.33 | 1556.33 | 0 |
| 1734024600 | 1583.45 | 13.95 | 0.89 | 1583.45 | 1583.45 | 1583.45 | 0 |
| 1733938200 | 1569.5 | -0.62 | -0.04 | 1569.5 | 1569.5 | 1569.5 | 0 |
| 1733851800 | 1570.1199 | 1.99 | 0.13 | 1570.1199 | 1570.1199 | 1570.1199 | 0 |
| 1733765400 | 1568.13 | -3.46 | -0.22 | 1568.13 | 1568.13 | 1568.13 | 0 |
| 1733506200 | 1571.59 | -6.41 | -0.41 | 1571.59 | 1571.59 | 1571.59 | 0 |
| 1733419800 | 1578 | -4.32 | -0.27 | 1578 | 1578 | 1578 | 0 |
| 1733333400 | 1582.32 | -19.74 | -1.23 | 1582.32 | 1582.32 | 1582.32 | 0 |
| 1733247000 | 1602.06 | 19.46 | 1.23 | 1602.06 | 1602.06 | 1602.06 | 0 |
| 1733160600 | 1582.6 | 27.22 | 1.75 | 1582.6 | 1582.6 | 1582.6 | 0 |
| 1732901400 | 1555.38 | 6.07 | 0.39 | 1555.38 | 1555.38 | 1555.38 | 0 |
| 1732815000 | 1549.31 | 9.09 | 0.59 | 1549.31 | 1549.31 | 1549.31 | 0 |
| 1732728600 | 1540.22 | -0.53 | -0.03 | 1540.22 | 1540.22 | 1540.22 | 0 |
| 1732642200 | 1540.75 | -9.18 | -0.59 | 1540.75 | 1540.75 | 1540.75 | 0 |
| 1732555800 | 1549.93 | 2.36 | 0.15 | 1549.93 | 1549.93 | 1549.93 | 0 |
| 1732296600 | 1547.57 | 16.58 | 1.08 | 1547.57 | 1547.57 | 1547.57 | 0 |
| 1732210200 | 1530.99 | 3.73 | 0.24 | 1530.99 | 1530.99 | 1530.99 | 0 |
| 1732123800 | 1527.26 | -9.88 | -0.64 | 1527.26 | 1527.26 | 1527.26 | 0 |
| 1732037400 | 1537.14 | 18.05 | 1.19 | 1537.14 | 1537.14 | 1537.14 | 0 |
| 1731951000 | 1519.09 | -12.68 | -0.83 | 1519.09 | 1519.09 | 1519.09 | 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
