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 | 108.81 | 3.56527323604 | 3051.94 | 3179.55 | 3031.58 | 0 | 0 | IX |
| 4 | -168.66 | -5.06576240235 | 3329.41 | 3337.6 | 3008.99 | 0 | 0 | IX |
| 12 | -50.87 | -1.58393583301 | 3211.62 | 3387.74 | 3008.99 | 0 | 0 | IX |
| 26 | 87.76 | 2.85585049089 | 3072.99 | 3402.04 | 3008.99 | 0 | 0 | IX |
| 52 | 278.45 | 9.66068764528 | 2882.3 | 3402.04 | 2823.87 | 0 | 0 | IX |
| 156 | 598.6 | 23.36319107 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| 260 | 598.6 | 23.36319107 | 2562.15 | 3402.04 | 2532.54 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3158.56 | -12.18 | -0.38 | 3173.93 | 3177.51 | 3137.2399 | 0 |
| 1742491800 | 3170.7399 | 23.78 | 0.76 | 3156.96 | 3179.55 | 3147.16 | 0 |
| 1742405400 | 3146.96 | 50.69 | 1.64 | 3118.9699 | 3154.73 | 3114.07 | 0 |
| 1742319000 | 3096.27 | -23.41 | -0.75 | 3122.03 | 3134.36 | 3093.75 | 0 |
| 1742232600 | 3119.68 | 25.99 | 0.84 | 3097.21 | 3122.43 | 3089.2 | 0 |
| 1741973400 | 3093.69 | 42.39 | 1.39 | 3051.94 | 3094.14 | 3031.58 | 0 |
| 1741887000 | 3051.3 | -9.46 | -0.31 | 3071.67 | 3084.36 | 3051.16 | 0 |
| 1741800600 | 3060.76 | 51.77 | 1.72 | 3032.77 | 3060.9899 | 3028.73 | 0 |
| 1741714200 | 3008.9899 | -72.32 | -2.35 | 3067.02 | 3070.44 | 3008.9899 | 0 |
| 1741627800 | 3081.31 | -2.21 | -0.07 | 3133.28 | 3134.39 | 3079.6 | 0 |
| 1741368600 | 3083.52 | -43.61 | -1.39 | 3116.07 | 3130.76 | 3078.91 | 0 |
| 1741282200 | 3127.13 | 1.53 | 0.05 | 3148.57 | 3152.34 | 3099.13 | 0 |
| 1741195800 | 3125.6 | -28.41 | -0.90 | 3140.03 | 3145.91 | 3110.19 | 0 |
| 1741109400 | 3154.01 | -132.7 | -4.04 | 3228.4699 | 3238.26 | 3136.02 | 0 |
| 1741023000 | 3286.71 | 9.89 | 0.30 | 3309.7199 | 3314.35 | 3282.14 | 0 |
| 1740763800 | 3276.82 | -7.12 | -0.22 | 3271.71 | 3284.71 | 3257.3 | 0 |
| 1740677400 | 3283.94 | -3.29 | -0.10 | 3292.59 | 3302.01 | 3277.87 | 0 |
| 1740591000 | 3287.23 | 25.31 | 0.78 | 3276.95 | 3298.89 | 3271.73 | 0 |
| 1740504600 | 3261.92 | -38.5 | -1.17 | 3281.41 | 3291.06 | 3251.43 | 0 |
| 1740418200 | 3300.42 | -23.04 | -0.69 | 3291.96 | 3302.55 | 3283.52 | 0 |
| 1740159000 | 3323.46 | -7.37 | -0.22 | 3329.41 | 3337.6 | 3314.87 | 0 |
| 1740072600 | 3330.83 | -13.42 | -0.40 | 3349.1 | 3353.93 | 3326.92 | 0 |
| 1739986200 | 3344.25 | 4.31 | 0.13 | 3353.09 | 3358.53 | 3328.76 | 0 |
| 1739899800 | 3339.94 | 18.53 | 0.56 | 3325.7 | 3339.98 | 3323.53 | 0 |
| 1739813400 | 3321.41 | -11.27 | -0.34 | 3321.86 | 3325.66 | 3318.17 | 0 |
| 1739554200 | 3332.68 | -14.15 | -0.42 | 3364.4 | 3365.65 | 3330.02 | 0 |
| 1739467800 | 3346.83 | -21.3 | -0.63 | 3343.79 | 3363.54 | 3338.63 | 0 |
| 1739381400 | 3368.13 | 0 | 0.00 | 3368.13 | 3368.13 | 3368.13 | 0 |
| 1739295000 | 3368.13 | -7.44 | -0.22 | 3381.65 | 3382.91 | 3351.27 | 0 |
| 1739208600 | 3375.57 | 18.7 | 0.56 | 3350.95 | 3387.74 | 3346.77 | 0 |
| 1738949400 | 3356.87 | 14.42 | 0.43 | 3344.3 | 3362.67 | 3340.08 | 0 |
| 1738863000 | 3342.45 | 19.22 | 0.58 | 3330.76 | 3354.98 | 3330.53 | 0 |
| 1738776600 | 3323.23 | 7.53 | 0.23 | 3300.2199 | 3325.42 | 3298.77 | 0 |
| 1738690200 | 3315.7 | 28.94 | 0.88 | 3303.57 | 3326.03 | 3291.18 | 0 |
| 1738603800 | 3286.76 | -57.01 | -1.70 | 3306.9 | 3313.39 | 3203.51 | 0 |
| 1738344600 | 3343.77 | -2.08 | -0.06 | 3345.53 | 3353.89 | 3331.34 | 0 |
| 1738258200 | 3345.85 | 43.58 | 1.32 | 3303.36 | 3353.48 | 3292.85 | 0 |
| 1738171800 | 3302.27 | 14.49 | 0.44 | 3296.06 | 3313.84 | 3291.2399 | 0 |
| 1738085400 | 3287.78 | 14.93 | 0.46 | 3292.69 | 3304.06 | 3284.16 | 0 |
| 1737999000 | 3272.85 | -26.96 | -0.82 | 3305.28 | 3307.04 | 3265.2399 | 0 |
| 1737739800 | 3299.81 | -21.86 | -0.66 | 3312.9 | 3315.44 | 3293.65 | 0 |
| 1737653400 | 3321.67 | 12.72 | 0.38 | 3303.46 | 3321.67 | 3294.55 | 0 |
| 1737567000 | 3308.95 | 5.42 | 0.16 | 3309.09 | 3311.42 | 3295.04 | 0 |
| 1737480600 | 3303.53 | 0 | 0.00 | 3303.53 | 3303.53 | 3303.53 | 0 |
| 1737394200 | 3303.53 | 2.64 | 0.08 | 3287.48 | 3315.14 | 3280.65 | 0 |
| 1737135000 | 3300.89 | 24.92 | 0.76 | 3274.76 | 3302.67 | 3263.53 | 0 |
| 1737048600 | 3275.9699 | -5.54 | -0.17 | 3273.38 | 3282.4899 | 3262.34 | 0 |
| 1736962200 | 3281.51 | 47.45 | 1.47 | 3247.05 | 3282.57 | 3238.94 | 0 |
| 1736875800 | 3234.06 | -23.45 | -0.72 | 3248.11 | 3251.7199 | 3227.8 | 0 |
| 1736789400 | 3257.51 | -5.06 | -0.16 | 3273.05 | 3285.53 | 3253.43 | 0 |
| 1736530200 | 3262.57 | -30.4 | -0.92 | 3289.35 | 3308.41 | 3257.42 | 0 |
| 1736443800 | 3292.9699 | 16.14 | 0.49 | 3290.4 | 3294.06 | 3283.86 | 0 |
| 1736357400 | 3276.83 | 4.89 | 0.15 | 3266.48 | 3287.84 | 3259.9699 | 0 |
| 1736271000 | 3271.94 | 4.85 | 0.15 | 3249.02 | 3278.3 | 3243.69 | 0 |
| 1736184600 | 3267.09 | 3.93 | 0.12 | 3274.27 | 3287.9899 | 3254.18 | 0 |
| 1735925400 | 3263.16 | -20.72 | -0.63 | 3265.33 | 3272.9899 | 3255.88 | 0 |
| 1735839000 | 3283.88 | 63.74 | 1.98 | 3220.59 | 3287.55 | 3218.32 | 0 |
| 1735666200 | 3220.14 | 11.73 | 0.37 | 3201.28 | 3230.4899 | 3197.2199 | 0 |
| 1735579800 | 3208.41 | 15.77 | 0.49 | 3208.79 | 3219.62 | 3177.92 | 0 |
| 1735320600 | 3192.64 | -31.69 | -0.98 | 3211.62 | 3217.48 | 3189.7199 | 0 |
| 1735061400 | 3224.33 | 27.87 | 0.87 | 3214.45 | 3224.66 | 3200.73 | 0 |
| 1734975000 | 3196.46 | -5.85 | -0.18 | 3186.05 | 3198.33 | 3175.87 | 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
