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 | 11.84 | 0.80624293516 | 1468.54 | 1489.61 | 1465.85 | 0 | 0 | IX |
| 4 | 65.58 | 4.6352841391 | 1414.8 | 1489.61 | 1405.95 | 0 | 0 | IX |
| 12 | 68.12 | 4.82347443105 | 1412.26 | 1489.61 | 1348.27 | 0 | 0 | IX |
| 26 | 51.62 | 3.61292309415 | 1428.76 | 1489.61 | 1281.97 | 0 | 0 | IX |
| 52 | 299.25 | 25.3359071398 | 1181.13 | 1489.61 | 1109.82 | 0 | 0 | IX |
| 156 | 264.49 | 21.7527901373 | 1215.89 | 1489.61 | 859.88 | 0 | 0 | IX |
| 260 | 552.83 | 59.6010996712 | 927.55 | 1489.61 | 538.12 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1475.46 | -0.03 | -0.00 | 1475.49 | 1479.33 | 1466.2 | 0 |
| 1737739800 | 1475.49 | -7.8 | -0.53 | 1483.98 | 1489.6099 | 1474.1199 | 0 |
| 1737653400 | 1483.29 | 17.66 | 1.20 | 1465.85 | 1484.09 | 1465.85 | 0 |
| 1737567000 | 1465.63 | -10.98 | -0.74 | 1476.6099 | 1478.19 | 1464.46 | 0 |
| 1737480600 | 1476.6099 | 8.08 | 0.55 | 1468.54 | 1476.77 | 1465.99 | 0 |
| 1737394200 | 1468.53 | 12.18 | 0.84 | 1456.2 | 1473.54 | 1456.2 | 0 |
| 1737135000 | 1456.35 | -0.75 | -0.05 | 1457.07 | 1464.43 | 1454.41 | 0 |
| 1737048600 | 1457.1 | 5.1 | 0.35 | 1452.13 | 1461.54 | 1452.13 | 0 |
| 1736962200 | 1452 | 13.58 | 0.94 | 1438.42 | 1454.72 | 1438.38 | 0 |
| 1736875800 | 1438.42 | 8.42 | 0.59 | 1430.02 | 1449.53 | 1430.02 | 0 |
| 1736789400 | 1430 | 6.98 | 0.49 | 1423.02 | 1432.31 | 1413.33 | 0 |
| 1736530200 | 1423.02 | -19.85 | -1.38 | 1444.31 | 1445.07 | 1422.64 | 0 |
| 1736443800 | 1442.8699 | 1.95 | 0.14 | 1440.92 | 1444.28 | 1430.98 | 0 |
| 1736357400 | 1440.92 | -1.81 | -0.13 | 1442.74 | 1449.1199 | 1429.34 | 0 |
| 1736271000 | 1442.73 | -0.2 | -0.01 | 1442.72 | 1449.22 | 1433.43 | 0 |
| 1736184600 | 1442.93 | 16.04 | 1.12 | 1426.9 | 1444.56 | 1426.9 | 0 |
| 1735925400 | 1426.89 | -2.08 | -0.15 | 1428.98 | 1434.95 | 1423.83 | 0 |
| 1735839000 | 1428.97 | 4.32 | 0.30 | 1426.97 | 1429.91 | 1405.95 | 0 |
| 1735666200 | 1424.65 | 9.03 | 0.64 | 1414.8 | 1426.47 | 1413.14 | 0 |
| 1735579800 | 1415.6199 | -0.01 | -0.00 | 1413.54 | 1421.57 | 1411.46 | 0 |
| 1735320600 | 1415.63 | 12.67 | 0.90 | 1403 | 1415.7 | 1403 | 0 |
| 1735061400 | 1402.96 | 7.43 | 0.53 | 1395.76 | 1408.43 | 1395.76 | 0 |
| 1734975000 | 1395.53 | 0.36 | 0.03 | 1395.14 | 1396.33 | 1389.63 | 0 |
| 1734715800 | 1395.17 | -8.04 | -0.57 | 1399.97 | 1399.97 | 1381.6199 | 0 |
| 1734629400 | 1403.21 | -0.24 | -0.02 | 1402.83 | 1404.35 | 1386.58 | 0 |
| 1734543000 | 1403.45 | 9.37 | 0.67 | 1394.1099 | 1406 | 1391.91 | 0 |
| 1734456600 | 1394.08 | -7.21 | -0.51 | 1400.03 | 1401.84 | 1393.16 | 0 |
| 1734370200 | 1401.29 | -2.2 | -0.16 | 1403.48 | 1405.6099 | 1394.57 | 0 |
| 1734111000 | 1403.49 | 17.04 | 1.23 | 1386.07 | 1408.21 | 1386.07 | 0 |
| 1734024600 | 1386.45 | -12.7 | -0.91 | 1399.33 | 1403.14 | 1383.41 | 0 |
| 1733938200 | 1399.15 | -4.94 | -0.35 | 1404.01 | 1406.99 | 1396.14 | 0 |
| 1733851800 | 1404.09 | -0.45 | -0.03 | 1404.1 | 1407.16 | 1398.98 | 0 |
| 1733765400 | 1404.54 | 8.41 | 0.60 | 1396.35 | 1406.44 | 1396.35 | 0 |
| 1733506200 | 1396.13 | -3.2 | -0.23 | 1399.33 | 1403.7 | 1393.78 | 0 |
| 1733419800 | 1399.33 | 19.95 | 1.45 | 1379.38 | 1400.26 | 1379.38 | 0 |
| 1733333400 | 1379.38 | 5.36 | 0.39 | 1376.14 | 1384.73 | 1376.14 | 0 |
| 1733247000 | 1374.02 | 4.16 | 0.30 | 1369.64 | 1384.17 | 1369.64 | 0 |
| 1733160600 | 1369.8599 | -0.98 | -0.07 | 1370.83 | 1375.92 | 1362.21 | 0 |
| 1732901400 | 1370.84 | 3.36 | 0.25 | 1367.52 | 1371.83 | 1361.35 | 0 |
| 1732815000 | 1367.48 | 7.03 | 0.52 | 1360.45 | 1370.65 | 1360.45 | 0 |
| 1732728600 | 1360.45 | 2.61 | 0.19 | 1357.84 | 1361.35 | 1349.38 | 0 |
| 1732642200 | 1357.84 | -19.14 | -1.39 | 1376.97 | 1376.97 | 1357.3 | 0 |
| 1732555800 | 1376.98 | 1.43 | 0.10 | 1375.67 | 1380.02 | 1366.35 | 0 |
| 1732296600 | 1375.55 | -4.65 | -0.34 | 1380.34 | 1391.05 | 1362.03 | 0 |
| 1732210200 | 1380.2 | -0.45 | -0.03 | 1380.57 | 1385.75 | 1371.78 | 0 |
| 1732123800 | 1380.65 | -5.28 | -0.38 | 1385.93 | 1396.23 | 1379.4 | 0 |
| 1732037400 | 1385.93 | -15.78 | -1.13 | 1401.71 | 1409.1099 | 1367.75 | 0 |
| 1731951000 | 1401.71 | 14.12 | 1.02 | 1387.63 | 1401.85 | 1387.63 | 0 |
| 1731691800 | 1387.59 | 8.27 | 0.60 | 1376.8599 | 1390.05 | 1373.17 | 0 |
| 1731605400 | 1379.32 | 15.43 | 1.13 | 1360.1199 | 1380.42 | 1359.96 | 0 |
| 1731519000 | 1363.89 | 0 | 0.00 | 1363.89 | 1363.89 | 1363.89 | 0 |
| 1731432600 | 1363.89 | -29.22 | -2.10 | 1396.19 | 1396.19 | 1362.48 | 0 |
| 1731346200 | 1393.1099 | 15.64 | 1.14 | 1377.48 | 1395.88 | 1377.48 | 0 |
| 1731087000 | 1377.47 | -6.87 | -0.50 | 1384.41 | 1385.49 | 1372.5 | 0 |
| 1731000600 | 1384.34 | 1.61 | 0.12 | 1380.15 | 1403.6 | 1380.15 | 0 |
| 1730914200 | 1382.73 | -24.53 | -1.74 | 1409.48 | 1426.82 | 1379.92 | 0 |
| 1730827800 | 1407.26 | -4.99 | -0.35 | 1412.26 | 1416.73 | 1406.02 | 0 |
| 1730741400 | 1412.25 | 5.14 | 0.37 | 1407.1 | 1418.92 | 1405.34 | 0 |
| 1730482200 | 1407.1099 | 13.04 | 0.94 | 1394.07 | 1412.88 | 1393.95 | 0 |
| 1730395800 | 1394.07 | -0.32 | -0.02 | 1393.8699 | 1401.66 | 1364.27 | 0 |
| 1730309400 | 1394.39 | -16.46 | -1.17 | 1406.77 | 1407.96 | 1387.4 | 0 |
| 1730223000 | 1410.85 | -6.24 | -0.44 | 1417.09 | 1427.57 | 1409.24 | 0 |
| 1730136600 | 1417.09 | 10.23 | 0.73 | 1406.8599 | 1418.73 | 1400.8599 | 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
