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 | 58.71 | 2.00587652465 | 2926.9 | 2993.75 | 2924.31 | 0 | 0 | IX |
| 4 | 100.73 | 3.49165303236 | 2884.88 | 2993.75 | 2833.71 | 0 | 0 | IX |
| 12 | 182.43 | 6.50796595295 | 2803.18 | 2993.75 | 2758.95 | 0 | 0 | IX |
| 26 | 176.78 | 6.29372372126 | 2808.83 | 2993.75 | 2744.88 | 0 | 0 | IX |
| 52 | 247.29 | 9.03071956528 | 2738.32 | 2993.75 | 2698.63 | 0 | 0 | IX |
| 156 | 185.81 | 6.63654546753 | 2799.8 | 2993.75 | 2075.5 | 0 | 0 | IX |
| 260 | 493.96 | 19.8246142115 | 2491.65 | 3007.89 | 1518.92 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2984.1 | 3.08 | 0.10 | 2977.44 | 2986.25 | 2976.12 | 0 |
| 1739554200 | 2981.02 | -7.39 | -0.25 | 2985.06 | 2991.25 | 2978.37 | 0 |
| 1739467800 | 2988.41 | 58.33 | 1.99 | 2984.36 | 2988.41 | 2967.92 | 0 |
| 1739381400 | 2930.08 | 0 | 0.00 | 2930.08 | 2930.08 | 2930.08 | 0 |
| 1739295000 | 2930.08 | 5.24 | 0.18 | 2926.9 | 2932.19 | 2924.31 | 0 |
| 1739208600 | 2924.84 | 15.71 | 0.54 | 2913.88 | 2929 | 2913.88 | 0 |
| 1738949400 | 2909.13 | -6.17 | -0.21 | 2921.07 | 2932.13 | 2905.4 | 0 |
| 1738863000 | 2915.3 | 33.92 | 1.18 | 2891.4899 | 2918.86 | 2882.83 | 0 |
| 1738776600 | 2881.38 | 2.65 | 0.09 | 2874.07 | 2881.38 | 2865.66 | 0 |
| 1738690200 | 2878.73 | 12.69 | 0.44 | 2868.77 | 2880.98 | 2852.16 | 0 |
| 1738603800 | 2866.04 | -34.35 | -1.18 | 2841.43 | 2866.79 | 2840.81 | 0 |
| 1738344600 | 2900.39 | -0.04 | -0.00 | 2897.96 | 2909.96 | 2894.26 | 0 |
| 1738258200 | 2900.43 | 26.48 | 0.92 | 2885.06 | 2904.84 | 2878.98 | 0 |
| 1738171800 | 2873.95 | 3.12 | 0.11 | 2884.37 | 2885.9 | 2873.16 | 0 |
| 1738085400 | 2870.83 | 12.85 | 0.45 | 2863.58 | 2882.78 | 2861.62 | 0 |
| 1737999000 | 2857.98 | 0.06 | 0.00 | 2835.05 | 2861.35 | 2833.71 | 0 |
| 1737739800 | 2857.92 | -3.34 | -0.12 | 2868.63 | 2877.85 | 2851.78 | 0 |
| 1737653400 | 2861.26 | -10.78 | -0.38 | 2861.03 | 2865.11 | 2853.59 | 0 |
| 1737567000 | 2872.04 | -17.97 | -0.62 | 2883.11 | 2890.7 | 2869.59 | 0 |
| 1737480600 | 2890.01 | 0 | 0.00 | 2890.01 | 2890.01 | 2890.01 | 0 |
| 1737394200 | 2890.01 | 8.25 | 0.29 | 2881.59 | 2898.4 | 2879.9 | 0 |
| 1737135000 | 2881.76 | 25.07 | 0.88 | 2871.86 | 2886.25 | 2869.01 | 0 |
| 1737048600 | 2856.69 | 30.31 | 1.07 | 2850.25 | 2856.69 | 2840.3 | 0 |
| 1736962200 | 2826.38 | 36.63 | 1.31 | 2799.59 | 2829.12 | 2798.28 | 0 |
| 1736875800 | 2789.75 | 1.88 | 0.07 | 2801.1 | 2812.33 | 2789.75 | 0 |
| 1736789400 | 2787.87 | -17.12 | -0.61 | 2794.9699 | 2794.9699 | 2774.4899 | 0 |
| 1736530200 | 2804.9899 | -25.99 | -0.92 | 2830.38 | 2831.58 | 2804.9899 | 0 |
| 1736443800 | 2830.98 | 5.15 | 0.18 | 2821.31 | 2833.95 | 2815.4899 | 0 |
| 1736357400 | 2825.83 | -17.94 | -0.63 | 2845.01 | 2845.23 | 2811.66 | 0 |
| 1736271000 | 2843.77 | 3.58 | 0.13 | 2842.23 | 2858.2199 | 2836.96 | 0 |
| 1736184600 | 2840.19 | 24.67 | 0.88 | 2828.06 | 2844.46 | 2818.82 | 0 |
| 1735925400 | 2815.52 | -19.29 | -0.68 | 2834.7199 | 2837.03 | 2812.45 | 0 |
| 1735839000 | 2834.81 | 14.74 | 0.52 | 2831.19 | 2836.77 | 2812.34 | 0 |
| 1735666200 | 2820.07 | 23.46 | 0.84 | 2791.94 | 2820.82 | 2791.94 | 0 |
| 1735579800 | 2796.61 | -19.56 | -0.69 | 2806.9699 | 2815.26 | 2790.21 | 0 |
| 1735320600 | 2816.17 | 9.9 | 0.35 | 2808.7199 | 2817.27 | 2801.8 | 0 |
| 1735061400 | 2806.27 | 15.23 | 0.55 | 2799.21 | 2813.39 | 2799.2 | 0 |
| 1734975000 | 2791.04 | -0.67 | -0.02 | 2783.81 | 2793.56 | 2775.4899 | 0 |
| 1734715800 | 2791.71 | 2.21 | 0.08 | 2774.88 | 2793.15 | 2758.95 | 0 |
| 1734629400 | 2789.5 | -39.63 | -1.40 | 2791.81 | 2802.7 | 2781.75 | 0 |
| 1734543000 | 2829.13 | 4.47 | 0.16 | 2829.95 | 2835.16 | 2824.64 | 0 |
| 1734456600 | 2824.66 | -16.2 | -0.57 | 2824.3 | 2835.38 | 2820.5 | 0 |
| 1734370200 | 2840.86 | -16.81 | -0.59 | 2850.96 | 2856.3 | 2830.41 | 0 |
| 1734111000 | 2857.67 | -6.8 | -0.24 | 2862.6 | 2872.15 | 2856.81 | 0 |
| 1734024600 | 2864.4699 | -8.04 | -0.28 | 2872.5 | 2875.29 | 2863.51 | 0 |
| 1733938200 | 2872.51 | 2.54 | 0.09 | 2866.9699 | 2882 | 2866.33 | 0 |
| 1733851800 | 2869.9699 | 4.08 | 0.14 | 2854.39 | 2875.5 | 2852.55 | 0 |
| 1733765400 | 2865.89 | 2.58 | 0.09 | 2871.87 | 2877.2 | 2860.54 | 0 |
| 1733506200 | 2863.31 | 3.38 | 0.12 | 2864.64 | 2867.65 | 2858.9899 | 0 |
| 1733419800 | 2859.93 | 12.89 | 0.45 | 2844.86 | 2860.09 | 2844.86 | 0 |
| 1733333400 | 2847.04 | 8.45 | 0.30 | 2840.37 | 2853.71 | 2837.7 | 0 |
| 1733247000 | 2838.59 | 0.41 | 0.01 | 2847.19 | 2854.5 | 2833.2 | 0 |
| 1733160600 | 2838.18 | 14.52 | 0.51 | 2818.17 | 2844.03 | 2817.9899 | 0 |
| 1732901400 | 2823.66 | 17.93 | 0.64 | 2801.27 | 2824.03 | 2800.66 | 0 |
| 1732815000 | 2805.73 | 5.47 | 0.20 | 2815.64 | 2819.37 | 2799.29 | 0 |
| 1732728600 | 2800.26 | 7.49 | 0.27 | 2794.31 | 2801.58 | 2789.02 | 0 |
| 1732642200 | 2792.77 | -30.45 | -1.08 | 2803.18 | 2807.2199 | 2789.81 | 0 |
| 1732555800 | 2823.2199 | 6.68 | 0.24 | 2829.73 | 2833.43 | 2812.38 | 0 |
| 1732296600 | 2816.54 | 40.23 | 1.45 | 2790.98 | 2818.61 | 2776.45 | 0 |
| 1732210200 | 2776.31 | 10.12 | 0.37 | 2762.61 | 2778.69 | 2746.04 | 0 |
| 1732123800 | 2766.19 | -6.32 | -0.23 | 2790.11 | 2792.2399 | 2763.3 | 0 |
| 1732037400 | 2772.51 | -19.65 | -0.70 | 2796.52 | 2804.28 | 2744.88 | 0 |
| 1731951000 | 2792.16 | 0.26 | 0.01 | 2796.7399 | 2803.91 | 2780.09 | 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
