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 | 52.42 | 2.24328661603 | 2336.75 | 2414.31 | 2323.24 | 0 | 0 | IX |
| 4 | -331.33 | -12.1790112112 | 2720.5 | 2732.35 | 2159.06 | 0 | 0 | IX |
| 12 | -128.2 | -5.09261650055 | 2517.37 | 2757.16 | 2159.06 | 0 | 0 | IX |
| 26 | -273.87 | -10.2841113915 | 2663.04 | 2757.16 | 2159.06 | 0 | 0 | IX |
| 52 | -561.02 | -19.0164023334 | 2950.19 | 3047.93 | 2159.06 | 0 | 0 | IX |
| 156 | 605.3 | 33.9318448093 | 1783.87 | 3047.93 | 1748.22 | 0 | 0 | IX |
| 260 | 1246.74 | 109.130537538 | 1142.43 | 3047.93 | 908.25 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 2389.17 | 27.47 | 1.16 | 2361.79 | 2398.19 | 2361.79 | 0 |
| 1745512200 | 2361.7 | 7.12 | 0.30 | 2360.01 | 2377.63 | 2349 | 0 |
| 1745425800 | 2354.58 | 5.18 | 0.22 | 2349.16 | 2414.31 | 2344.62 | 0 |
| 1745339400 | 2349.4 | 10.39 | 0.44 | 2336.75 | 2355.82 | 2323.2399 | 0 |
| 1744907400 | 2339.01 | -1.17 | -0.05 | 2336.56 | 2354.26 | 2311.42 | 0 |
| 1744821000 | 2340.18 | 48.47 | 2.12 | 2261.65 | 2341.17 | 2261.2 | 0 |
| 1744734600 | 2291.71 | 17.68 | 0.78 | 2277.2 | 2311.57 | 2270.42 | 0 |
| 1744648200 | 2274.03 | 70.35 | 3.19 | 2203.7 | 2288.07 | 2203.7 | 0 |
| 1744389000 | 2203.68 | -38.47 | -1.72 | 2242.15 | 2242.15 | 2194.01 | 0 |
| 1744302600 | 2242.15 | 57.15 | 2.62 | 2185.36 | 2373.6 | 2185.36 | 0 |
| 1744216200 | 2185 | -99.59 | -4.36 | 2204.38 | 2241.96 | 2159.06 | 0 |
| 1744129800 | 2284.59 | 7.61 | 0.33 | 2277.16 | 2335.86 | 2261.07 | 0 |
| 1744043400 | 2276.98 | -383.55 | -14.42 | 2402.53 | 2402.53 | 2228.05 | 0 |
| 1743787800 | 2660.53 | 0 | 0.00 | 2660.53 | 2660.53 | 2660.53 | 0 |
| 1743701400 | 2660.53 | 0 | 0.00 | 2660.53 | 2660.53 | 2660.53 | 0 |
| 1743615000 | 2660.53 | 0 | 0.00 | 2660.53 | 2660.53 | 2660.53 | 0 |
| 1743528600 | 2660.53 | 0 | 0.00 | 2660.53 | 2660.53 | 2660.53 | 0 |
| 1743442200 | 2660.53 | 0 | 0.00 | 2660.53 | 2660.53 | 2660.53 | 0 |
| 1743183000 | 2660.53 | 0 | 0.00 | 2660.53 | 2660.53 | 2660.53 | 0 |
| 1743096600 | 2660.53 | 0 | 0.00 | 2660.53 | 2660.53 | 2660.53 | 0 |
| 1743010200 | 2660.53 | 0 | 0.00 | 2660.53 | 2660.53 | 2660.53 | 0 |
| 1742923800 | 2660.53 | 62.15 | 2.39 | 2598.42 | 2686.93 | 2598.42 | 0 |
| 1742837400 | 2598.38 | -19.55 | -0.75 | 2631.35 | 2635.36 | 2595.67 | 0 |
| 1742578200 | 2617.93 | -21.01 | -0.80 | 2638.93 | 2640.28 | 2613.98 | 0 |
| 1742491800 | 2638.94 | 2.67 | 0.10 | 2636.25 | 2665.35 | 2617.1 | 0 |
| 1742405400 | 2636.27 | 37.67 | 1.45 | 2590.9899 | 2637.16 | 2590.9899 | 0 |
| 1742319000 | 2598.6 | 18.88 | 0.73 | 2580.62 | 2619.55 | 2580.62 | 0 |
| 1742232600 | 2579.7199 | 2.73 | 0.11 | 2576.9899 | 2590.96 | 2569.88 | 0 |
| 1741973400 | 2576.9899 | 13.77 | 0.54 | 2563.25 | 2586.93 | 2555.96 | 0 |
| 1741887000 | 2563.2199 | 24.75 | 0.97 | 2532.2 | 2573.43 | 2529.51 | 0 |
| 1741800600 | 2538.4699 | 21.83 | 0.87 | 2516.64 | 2540.36 | 2511.71 | 0 |
| 1741714200 | 2516.64 | -11.55 | -0.46 | 2528.25 | 2563.14 | 2509.52 | 0 |
| 1741627800 | 2528.19 | -6.12 | -0.24 | 2547.7399 | 2566.19 | 2524.6 | 0 |
| 1741368600 | 2534.31 | 9.86 | 0.39 | 2537.87 | 2557.7 | 2516.95 | 0 |
| 1741282200 | 2524.45 | 15.15 | 0.60 | 2543.31 | 2548.23 | 2507.1 | 0 |
| 1741195800 | 2509.3 | -28.24 | -1.11 | 2558.13 | 2587.07 | 2505.7199 | 0 |
| 1741109400 | 2537.54 | -69.78 | -2.68 | 2533.92 | 2553.59 | 2513.75 | 0 |
| 1741023000 | 2607.32 | 17.5 | 0.68 | 2607.7199 | 2648.91 | 2597.43 | 0 |
| 1740763800 | 2589.82 | -1.79 | -0.07 | 2591.61 | 2596.98 | 2569.68 | 0 |
| 1740677400 | 2591.61 | 2.8 | 0.11 | 2585.68 | 2600.48 | 2573.2 | 0 |
| 1740591000 | 2588.81 | 12.81 | 0.50 | 2578.69 | 2590.7199 | 2563.45 | 0 |
| 1740504600 | 2576 | -26.54 | -1.02 | 2608.8 | 2625.27 | 2576 | 0 |
| 1740418200 | 2602.54 | -2.62 | -0.10 | 2618.59 | 2618.59 | 2590.45 | 0 |
| 1740159000 | 2605.16 | -31.27 | -1.19 | 2636.38 | 2636.38 | 2593.94 | 0 |
| 1740072600 | 2636.43 | 4.92 | 0.19 | 2631.5 | 2639.57 | 2616.28 | 0 |
| 1739986200 | 2631.51 | -17.02 | -0.64 | 2661.95 | 2674.05 | 2626.51 | 0 |
| 1739899800 | 2648.53 | 8.51 | 0.32 | 2640.4699 | 2656.07 | 2629.65 | 0 |
| 1739813400 | 2640.02 | 1.02 | 0.04 | 2630.95 | 2648.94 | 2625.56 | 0 |
| 1739554200 | 2639 | 7.95 | 0.30 | 2631.04 | 2660.93 | 2616.27 | 0 |
| 1739467800 | 2631.05 | -7.08 | -0.27 | 2644.86 | 2644.86 | 2614.87 | 0 |
| 1739381400 | 2638.13 | 0 | 0.00 | 2638.13 | 2638.13 | 2638.13 | 0 |
| 1739295000 | 2638.13 | 10.68 | 0.41 | 2623.42 | 2647.09 | 2623.42 | 0 |
| 1739208600 | 2627.45 | -11.62 | -0.44 | 2649.37 | 2668.59 | 2627.41 | 0 |
| 1738949400 | 2639.07 | 12.07 | 0.46 | 2626.93 | 2645.73 | 2623.42 | 0 |
| 1738863000 | 2627 | 26.97 | 1.04 | 2608.09 | 2658.3 | 2608.09 | 0 |
| 1738776600 | 2600.03 | 44.24 | 1.73 | 2561.16 | 2604.53 | 2561.16 | 0 |
| 1738690200 | 2555.79 | 46.97 | 1.87 | 2500.76 | 2563.4 | 2485.9699 | 0 |
| 1738603800 | 2508.82 | -18.79 | -0.74 | 2527.66 | 2527.66 | 2490.9 | 0 |
| 1738344600 | 2527.61 | 10.31 | 0.41 | 2517.37 | 2542.37 | 2514.15 | 0 |
| 1738258200 | 2517.3 | 16.05 | 0.64 | 2508.41 | 2528.94 | 2491.41 | 0 |
| 1738171800 | 2501.25 | 2.23 | 0.09 | 2498.9699 | 2507.01 | 2475.23 | 0 |
| 1738085400 | 2499.02 | 2.69 | 0.11 | 2496.29 | 2526.25 | 2491.36 | 0 |
| 1737999000 | 2496.33 | -6.74 | -0.27 | 2503.01 | 2515.5 | 2496.33 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
