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 | 13.96 | 0.465089936267 | 3001.57 | 3076.17 | 2994.78 | 0 | 0 | IX |
| 4 | 158.97 | 5.5650852774 | 2856.56 | 3076.17 | 2841.43 | 0 | 0 | IX |
| 12 | 131.02 | 4.5421926081 | 2884.51 | 3076.17 | 2788.95 | 0 | 0 | IX |
| 26 | 281.13 | 10.2812317145 | 2734.4 | 3076.17 | 2689.73 | 0 | 0 | IX |
| 52 | 272.37 | 9.9290599163 | 2743.16 | 3076.17 | 2689.73 | 0 | 0 | IX |
| 156 | 427.23 | 16.5062009813 | 2588.3 | 3076.17 | 1984.72 | 0 | 0 | IX |
| 260 | 868.75 | 40.4675840095 | 2146.78 | 3076.17 | 1347.62 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3062.83 | -4.16 | -0.14 | 3072.05 | 3076.17 | 3057.54 | 0 |
| 1738258200 | 3066.9899 | 22.56 | 0.74 | 3052.67 | 3069.07 | 3047.87 | 0 |
| 1738171800 | 3044.43 | 5.7 | 0.19 | 3037.91 | 3049.54 | 3032.54 | 0 |
| 1738085400 | 3038.73 | 16.81 | 0.56 | 3023.41 | 3048.76 | 3023.41 | 0 |
| 1737999000 | 3021.92 | 10.32 | 0.34 | 3001.57 | 3029.28 | 2994.78 | 0 |
| 1737739800 | 3011.6 | 22.53 | 0.75 | 3021.43 | 3028.96 | 3004.8 | 0 |
| 1737653400 | 2989.07 | 0 | 0.00 | 2989.07 | 2989.07 | 2989.07 | 0 |
| 1737567000 | 2989.07 | 0 | 0.00 | 2989.07 | 2989.07 | 2989.07 | 0 |
| 1737480600 | 2989.07 | 1.96 | 0.07 | 2982.4899 | 2990.88 | 2977.46 | 0 |
| 1737394200 | 2987.11 | 5.75 | 0.19 | 2982.38 | 2996.76 | 2975.56 | 0 |
| 1737135000 | 2981.36 | 31.82 | 1.08 | 2965.94 | 2988.26 | 2962.21 | 0 |
| 1737048600 | 2949.54 | 25.65 | 0.88 | 2942.06 | 2951.05 | 2930.87 | 0 |
| 1736962200 | 2923.89 | 38.11 | 1.32 | 2897.42 | 2930.55 | 2893.55 | 0 |
| 1736875800 | 2885.78 | 12.71 | 0.44 | 2893.71 | 2899.19 | 2881.81 | 0 |
| 1736789400 | 2873.07 | -7.07 | -0.25 | 2869.94 | 2877.26 | 2856.2199 | 0 |
| 1736530200 | 2880.14 | -22.73 | -0.78 | 2901.34 | 2907.36 | 2876.81 | 0 |
| 1736443800 | 2902.87 | 10.96 | 0.38 | 2883.4699 | 2907.02 | 2877.98 | 0 |
| 1736357400 | 2891.91 | -5.04 | -0.17 | 2896.54 | 2906.42 | 2871.48 | 0 |
| 1736271000 | 2896.95 | 13.58 | 0.47 | 2882.94 | 2906.64 | 2869.13 | 0 |
| 1736184600 | 2883.37 | 39.55 | 1.39 | 2856.56 | 2883.4899 | 2841.43 | 0 |
| 1735925400 | 2843.82 | -24.98 | -0.87 | 2871.78 | 2871.78 | 2840.46 | 0 |
| 1735839000 | 2868.8 | 13.54 | 0.47 | 2857.93 | 2868.8 | 2831.2199 | 0 |
| 1735666200 | 2855.26 | 15.27 | 0.54 | 2855.26 | 2855.26 | 2855.26 | 0 |
| 1735579800 | 2839.9899 | -10.97 | -0.38 | 2840.34 | 2857.18 | 2835.13 | 0 |
| 1735320600 | 2850.96 | 24.24 | 0.86 | 2824.08 | 2850.96 | 2821.45 | 0 |
| 1735061400 | 2826.7199 | 3.27 | 0.12 | 2826.7199 | 2826.7199 | 2826.7199 | 0 |
| 1734975000 | 2823.45 | -4.23 | -0.15 | 2822.33 | 2830.46 | 2810.7 | 0 |
| 1734715800 | 2827.68 | -9.73 | -0.34 | 2815.67 | 2831.34 | 2799.04 | 0 |
| 1734629400 | 2837.41 | -34.17 | -1.19 | 2834.82 | 2847.4699 | 2828.28 | 0 |
| 1734543000 | 2871.58 | -1.7 | -0.06 | 2874.29 | 2882.16 | 2866.88 | 0 |
| 1734456600 | 2873.28 | -18.32 | -0.63 | 2877.9699 | 2888.6 | 2871.34 | 0 |
| 1734370200 | 2891.6 | -14.75 | -0.51 | 2901.04 | 2903.39 | 2886.15 | 0 |
| 1734111000 | 2906.35 | 0.01 | 0.00 | 2905.93 | 2919.41 | 2900.25 | 0 |
| 1734024600 | 2906.34 | -4.38 | -0.15 | 2913.48 | 2913.98 | 2903.19 | 0 |
| 1733938200 | 2910.7199 | -9.22 | -0.32 | 2903.93 | 2916.05 | 2903.9 | 0 |
| 1733851800 | 2919.94 | 0 | 0.00 | 2919.94 | 2919.94 | 2919.94 | 0 |
| 1733765400 | 2919.94 | -0.93 | -0.03 | 2935.7199 | 2936.16 | 2914.83 | 0 |
| 1733506200 | 2920.87 | 10.76 | 0.37 | 2912.61 | 2929.71 | 2910.53 | 0 |
| 1733419800 | 2910.11 | 31.71 | 1.10 | 2878.8 | 2912.01 | 2878.8 | 0 |
| 1733333400 | 2878.4 | 14.11 | 0.49 | 2867.89 | 2884.59 | 2866.9 | 0 |
| 1733247000 | 2864.29 | 11.95 | 0.42 | 2856.27 | 2876.07 | 2855.63 | 0 |
| 1733160600 | 2852.34 | 12.93 | 0.46 | 2820.07 | 2864.04 | 2818.64 | 0 |
| 1732901400 | 2839.41 | 15.07 | 0.53 | 2814.55 | 2842.1 | 2813.88 | 0 |
| 1732815000 | 2824.34 | 4.95 | 0.18 | 2819.94 | 2832.4 | 2815.85 | 0 |
| 1732728600 | 2819.39 | 0 | 0.00 | 2819.39 | 2819.39 | 2819.39 | 0 |
| 1732642200 | 2819.39 | -21.94 | -0.77 | 2824.73 | 2837.2399 | 2816.61 | 0 |
| 1732555800 | 2841.33 | 1.58 | 0.06 | 2859.18 | 2859.2199 | 2832.8 | 0 |
| 1732296600 | 2839.75 | 19.44 | 0.69 | 2832.9899 | 2842.67 | 2804.61 | 0 |
| 1732210200 | 2820.31 | 7.66 | 0.27 | 2812.44 | 2823.98 | 2793.29 | 0 |
| 1732123800 | 2812.65 | -11.47 | -0.41 | 2839.16 | 2841.02 | 2806.95 | 0 |
| 1732037400 | 2824.12 | -18.98 | -0.67 | 2843.85 | 2848.93 | 2789.4 | 0 |
| 1731951000 | 2843.1 | 1.68 | 0.06 | 2840.7399 | 2845.33 | 2826.03 | 0 |
| 1731691800 | 2841.42 | -10.44 | -0.37 | 2837.82 | 2859.46 | 2832.78 | 0 |
| 1731605400 | 2851.86 | 35.49 | 1.26 | 2823.9 | 2855 | 2817.8 | 0 |
| 1731519000 | 2816.37 | -8.9 | -0.32 | 2817.7 | 2830.83 | 2796.78 | 0 |
| 1731432600 | 2825.27 | -68.92 | -2.38 | 2862.68 | 2867.39 | 2822.9899 | 0 |
| 1731346200 | 2894.19 | 30.47 | 1.06 | 2884.51 | 2903.44 | 2883.41 | 0 |
| 1731087000 | 2863.7199 | -13.87 | -0.48 | 2881.9899 | 2882.73 | 2856.21 | 0 |
| 1731000600 | 2877.59 | 9.81 | 0.34 | 2877.53 | 2888.87 | 2872.45 | 0 |
| 1730914200 | 2867.78 | -35.53 | -1.22 | 2916.8 | 2945.61 | 2858.09 | 0 |
| 1730827800 | 2903.31 | 5.95 | 0.21 | 2896.81 | 2904.9899 | 2889 | 0 |
| 1730741400 | 2897.36 | -11.95 | -0.41 | 2904.4 | 2917.12 | 2897.36 | 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
