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 | -74.62 | -2.21331727675 | 3371.41 | 3376 | 3245.31 | 0 | 0 | IX |
| 4 | -80.79 | -2.39194926545 | 3377.58 | 3400.19 | 3245.31 | 0 | 0 | IX |
| 12 | 230.17 | 7.50565769479 | 3066.62 | 3400.19 | 3044.89 | 0 | 0 | IX |
| 26 | 186.35 | 5.9911137974 | 3110.44 | 3400.19 | 2961.92 | 0 | 0 | IX |
| 52 | -202.55 | -5.78823435276 | 3499.34 | 3543.55 | 2961.92 | 0 | 0 | IX |
| 156 | 346.84 | 11.757487415 | 2949.95 | 3543.55 | 2764.89 | 0 | 0 | IX |
| 260 | 346.84 | 11.757487415 | 2949.95 | 3543.55 | 2764.89 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3296.79 | 43.96 | 1.35 | 3248.12 | 3301.42 | 3245.31 | 0 |
| 1741887000 | 3252.83 | -27.42 | -0.84 | 3279.4699 | 3299.11 | 3251.61 | 0 |
| 1741800600 | 3280.25 | 11.48 | 0.35 | 3294.35 | 3325.59 | 3261.09 | 0 |
| 1741714200 | 3268.77 | -36.77 | -1.11 | 3323.44 | 3332.27 | 3258.94 | 0 |
| 1741627800 | 3305.54 | -41 | -1.23 | 3361.71 | 3366.58 | 3302.17 | 0 |
| 1741368600 | 3346.54 | -41.98 | -1.24 | 3371.41 | 3376 | 3321.25 | 0 |
| 1741282200 | 3388.52 | 15.95 | 0.47 | 3391.45 | 3400.19 | 3343.16 | 0 |
| 1741195800 | 3372.57 | 61.71 | 1.86 | 3361.55 | 3396.7 | 3352.29 | 0 |
| 1741109400 | 3310.86 | -58.54 | -1.74 | 3338.85 | 3353.02 | 3294.59 | 0 |
| 1741023000 | 3369.4 | 41.21 | 1.24 | 3341.9699 | 3394.99 | 3326.51 | 0 |
| 1740763800 | 3328.19 | 1.36 | 0.04 | 3301.66 | 3328.19 | 3293.9 | 0 |
| 1740677400 | 3326.83 | -24.61 | -0.73 | 3328.94 | 3339.09 | 3301.8 | 0 |
| 1740591000 | 3351.44 | 40.45 | 1.22 | 3337.61 | 3368.61 | 3330.63 | 0 |
| 1740504600 | 3310.9899 | -19.62 | -0.59 | 3322.19 | 3330.38 | 3305.31 | 0 |
| 1740418200 | 3330.61 | -26.45 | -0.79 | 3347.89 | 3355.76 | 3316.7 | 0 |
| 1740159000 | 3357.06 | 11.18 | 0.33 | 3346.53 | 3368.4 | 3344.48 | 0 |
| 1740072600 | 3345.88 | 5.19 | 0.16 | 3360.04 | 3367.71 | 3339.5 | 0 |
| 1739986200 | 3340.69 | -42.25 | -1.25 | 3383.39 | 3383.39 | 3335.7399 | 0 |
| 1739899800 | 3382.94 | -2.35 | -0.07 | 3393.41 | 3395.29 | 3367.46 | 0 |
| 1739813400 | 3385.29 | 6.54 | 0.19 | 3380.47 | 3388.47 | 3373.36 | 0 |
| 1739554200 | 3378.75 | 7.76 | 0.23 | 3377.58 | 3395.98 | 3371.74 | 0 |
| 1739467800 | 3370.99 | 57.3 | 1.73 | 3355.83 | 3376.15 | 3340.18 | 0 |
| 1739381400 | 3313.69 | 0 | 0.00 | 3313.69 | 3313.69 | 3313.69 | 0 |
| 1739295000 | 3313.69 | 4.58 | 0.14 | 3308.65 | 3317.85 | 3299.23 | 0 |
| 1739208600 | 3309.11 | 19.67 | 0.60 | 3290.64 | 3311.64 | 3290.44 | 0 |
| 1738949400 | 3289.44 | -29.33 | -0.88 | 3305.33 | 3315.7399 | 3282.44 | 0 |
| 1738863000 | 3318.77 | 39.52 | 1.21 | 3286.7 | 3324.9899 | 3281.03 | 0 |
| 1738776600 | 3279.25 | -9.55 | -0.29 | 3276.94 | 3283.08 | 3265.84 | 0 |
| 1738690200 | 3288.8 | 3.6 | 0.11 | 3286.73 | 3297.98 | 3258.41 | 0 |
| 1738603800 | 3285.2 | -42.09 | -1.26 | 3258.71 | 3295.86 | 3253.4 | 0 |
| 1738344600 | 3327.29 | 4.85 | 0.15 | 3326.91 | 3347.9 | 3318.51 | 0 |
| 1738258200 | 3322.44 | 28.84 | 0.88 | 3306.2199 | 3326.31 | 3302.65 | 0 |
| 1738171800 | 3293.6 | -16.94 | -0.51 | 3301.34 | 3309.65 | 3287.33 | 0 |
| 1738085400 | 3310.54 | -5.91 | -0.18 | 3312.73 | 3336.01 | 3303.07 | 0 |
| 1737999000 | 3316.45 | -20.72 | -0.62 | 3302.08 | 3326.14 | 3283.25 | 0 |
| 1737739800 | 3337.17 | 17.6 | 0.53 | 3349.51 | 3365.31 | 3326.16 | 0 |
| 1737653400 | 3319.57 | 25.79 | 0.78 | 3300.82 | 3320.08 | 3289.26 | 0 |
| 1737567000 | 3293.78 | 54.17 | 1.67 | 3267.5 | 3307.4899 | 3263.59 | 0 |
| 1737480600 | 3239.61 | 0 | 0.00 | 3239.61 | 3239.61 | 3239.61 | 0 |
| 1737394200 | 3239.61 | 10.16 | 0.31 | 3232.64 | 3251.85 | 3225.07 | 0 |
| 1737135000 | 3229.45 | 33.68 | 1.05 | 3213.89 | 3237.54 | 3208.53 | 0 |
| 1737048600 | 3195.77 | 66.99 | 2.14 | 3179.98 | 3197.61 | 3168.84 | 0 |
| 1736962200 | 3128.78 | 19.35 | 0.62 | 3117.19 | 3151.91 | 3108.02 | 0 |
| 1736875800 | 3109.43 | 5.2 | 0.17 | 3138.25 | 3142.94 | 3109.43 | 0 |
| 1736789400 | 3104.23 | -17.17 | -0.55 | 3108.65 | 3110.66 | 3080.96 | 0 |
| 1736530200 | 3121.4 | -27.03 | -0.86 | 3150.31 | 3159.45 | 3116.13 | 0 |
| 1736443800 | 3148.43 | 19.8 | 0.63 | 3116.57 | 3156.01 | 3113.68 | 0 |
| 1736357400 | 3128.63 | -17.75 | -0.56 | 3143.05 | 3150.35 | 3109.12 | 0 |
| 1736271000 | 3146.38 | 11.65 | 0.37 | 3135.94 | 3158.68 | 3125.84 | 0 |
| 1736184600 | 3134.73 | 71.98 | 2.35 | 3074.9899 | 3138.59 | 3071.59 | 0 |
| 1735925400 | 3062.75 | -54.08 | -1.74 | 3112.35 | 3112.5 | 3059.12 | 0 |
| 1735839000 | 3116.83 | 6.63 | 0.21 | 3108.21 | 3119.85 | 3073.44 | 0 |
| 1735666200 | 3110.2 | 25.44 | 0.82 | 3073.35 | 3111.12 | 3072.09 | 0 |
| 1735579800 | 3084.76 | -21.95 | -0.71 | 3094.15 | 3110.94 | 3078.7 | 0 |
| 1735320600 | 3106.71 | 25.69 | 0.83 | 3081.67 | 3106.71 | 3076.73 | 0 |
| 1735061400 | 3081.02 | 5.22 | 0.17 | 3087 | 3094.4 | 3081.02 | 0 |
| 1734975000 | 3075.8 | -1.31 | -0.04 | 3068.44 | 3085.57 | 3057.7199 | 0 |
| 1734715800 | 3077.11 | -8.41 | -0.27 | 3066.62 | 3085.86 | 3044.89 | 0 |
| 1734629400 | 3085.52 | -41.99 | -1.34 | 3081.13 | 3099.87 | 3071.13 | 0 |
| 1734543000 | 3127.51 | 5.4 | 0.17 | 3130.87 | 3134.76 | 3117.98 | 0 |
| 1734456600 | 3122.11 | 12.43 | 0.40 | 3099.75 | 3129.67 | 3096.85 | 0 |
| 1734370200 | 3109.68 | -19.93 | -0.64 | 3117.11 | 3122.07 | 3101.9699 | 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
