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 | 33.64 | 1.12845009191 | 2981.08 | 3054.46 | 2981.08 | 0 | 0 | IX |
| 4 | 90.11 | 3.08109457329 | 2924.61 | 3054.46 | 2853.62 | 0 | 0 | IX |
| 12 | -55.44 | -1.80576908044 | 3070.16 | 3186.29 | 2853.62 | 0 | 0 | IX |
| 26 | -285.04 | -8.63820399059 | 3299.76 | 3303.84 | 2853.62 | 0 | 0 | IX |
| 52 | -74.46 | -2.41034837724 | 3089.18 | 3418.41 | 2853.62 | 0 | 0 | IX |
| 156 | 159.64 | 5.59143701753 | 2855.08 | 3418.41 | 2671.01 | 0 | 0 | IX |
| 260 | 159.64 | 5.59143701753 | 2855.08 | 3418.41 | 2671.01 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 3014.7199 | -10 | -0.33 | 3018.08 | 3036.52 | 3006.05 | 0 |
| 1734024600 | 3024.7199 | 1.28 | 0.04 | 3035.48 | 3036.02 | 3015.7399 | 0 |
| 1733938200 | 3023.44 | -18.4 | -0.60 | 2998.56 | 3030.45 | 2995.84 | 0 |
| 1733851800 | 3041.84 | 0 | 0.00 | 3041.84 | 3041.84 | 3041.84 | 0 |
| 1733765400 | 3041.84 | 16.14 | 0.53 | 3047.37 | 3054.46 | 3029.05 | 0 |
| 1733506200 | 3025.7 | 46.11 | 1.55 | 2981.08 | 3035.38 | 2981.08 | 0 |
| 1733419800 | 2979.59 | -0.82 | -0.03 | 2971.37 | 2988.25 | 2969.06 | 0 |
| 1733333400 | 2980.41 | 20.45 | 0.69 | 2967.42 | 2986.12 | 2963.76 | 0 |
| 1733247000 | 2959.96 | 12.36 | 0.42 | 2958.84 | 2983.5 | 2947.07 | 0 |
| 1733160600 | 2947.6 | 14.8 | 0.50 | 2912.45 | 2954.33 | 2909.41 | 0 |
| 1732901400 | 2932.8 | 16.9 | 0.58 | 2912.69 | 2935.3 | 2907.42 | 0 |
| 1732815000 | 2915.9 | 4.06 | 0.14 | 2912.88 | 2928.39 | 2911.64 | 0 |
| 1732728600 | 2911.84 | 0 | 0.00 | 2911.84 | 2911.84 | 2911.84 | 0 |
| 1732642200 | 2911.84 | -16.66 | -0.57 | 2909.3 | 2934.98 | 2903.31 | 0 |
| 1732555800 | 2928.5 | 13.74 | 0.47 | 2948.33 | 2950.12 | 2917.42 | 0 |
| 1732296600 | 2914.76 | 26.38 | 0.91 | 2901.63 | 2921.6 | 2870.96 | 0 |
| 1732210200 | 2888.38 | 6.63 | 0.23 | 2877.55 | 2891.96 | 2853.62 | 0 |
| 1732123800 | 2881.75 | -13.43 | -0.46 | 2911.6 | 2919.38 | 2878.42 | 0 |
| 1732037400 | 2895.18 | -22.26 | -0.76 | 2923.76 | 2925.54 | 2858.77 | 0 |
| 1731951000 | 2917.44 | -4.44 | -0.15 | 2923.25 | 2925.16 | 2902.1 | 0 |
| 1731691800 | 2921.88 | -29.35 | -0.99 | 2924.61 | 2948.36 | 2913.9899 | 0 |
| 1731605400 | 2951.23 | 36.36 | 1.25 | 2913.73 | 2953.57 | 2912.66 | 0 |
| 1731519000 | 2914.87 | -6.02 | -0.21 | 2910.04 | 2930.08 | 2892.23 | 0 |
| 1731432600 | 2920.89 | -85.43 | -2.84 | 2970.46 | 2976.42 | 2918.9 | 0 |
| 1731346200 | 3006.32 | 34.61 | 1.16 | 2995.17 | 3019.13 | 2992.42 | 0 |
| 1731087000 | 2971.71 | -37.65 | -1.25 | 3014.84 | 3016.2199 | 2965.5 | 0 |
| 1731000600 | 3009.36 | 36.62 | 1.23 | 2970.12 | 3015.44 | 2962.75 | 0 |
| 1730914200 | 2972.7399 | -12.84 | -0.43 | 3005.8 | 3053.7 | 2961 | 0 |
| 1730827800 | 2985.58 | 18.12 | 0.61 | 2969.69 | 2988.7399 | 2960.67 | 0 |
| 1730741400 | 2967.46 | -23.5 | -0.79 | 2976.13 | 2998.58 | 2966.83 | 0 |
| 1730482200 | 2990.96 | 26.06 | 0.88 | 2969.78 | 3000.45 | 2967.63 | 0 |
| 1730395800 | 2964.9 | -33.43 | -1.11 | 2989.95 | 2996.43 | 2952.73 | 0 |
| 1730309400 | 2998.33 | -36.82 | -1.21 | 3018.32 | 3019.36 | 2976.41 | 0 |
| 1730223000 | 3035.15 | -18.34 | -0.60 | 3068.06 | 3077.07 | 3034.1 | 0 |
| 1730136600 | 3053.4899 | 25.6 | 0.85 | 3048.1 | 3065.9 | 3030.2399 | 0 |
| 1729873800 | 3027.89 | 0.47 | 0.02 | 3027.56 | 3034.87 | 3010.87 | 0 |
| 1729787400 | 3027.42 | 4.6 | 0.15 | 3029.37 | 3048.84 | 3027.42 | 0 |
| 1729701000 | 3022.82 | -16.43 | -0.54 | 3020.4699 | 3040.07 | 3009.21 | 0 |
| 1729614600 | 3039.25 | -39.38 | -1.28 | 3034.91 | 3046.9 | 3014.35 | 0 |
| 1729528200 | 3078.63 | 0 | 0.00 | 3078.63 | 3078.63 | 3078.63 | 0 |
| 1729269000 | 3078.63 | 9.57 | 0.31 | 3065.03 | 3090.43 | 3064.19 | 0 |
| 1729182600 | 3069.06 | 43.83 | 1.45 | 3033.7399 | 3084.18 | 3031.82 | 0 |
| 1729096200 | 3025.23 | -17.07 | -0.56 | 2984.32 | 3033.37 | 2984.32 | 0 |
| 1729009800 | 3042.3 | -31.76 | -1.03 | 3078.71 | 3083.87 | 3035.4 | 0 |
| 1728923400 | 3074.06 | 7.6 | 0.25 | 3067.84 | 3077.31 | 3046.4899 | 0 |
| 1728664200 | 3066.46 | 19.87 | 0.65 | 3041.87 | 3070.48 | 3030.43 | 0 |
| 1728577800 | 3046.59 | -13.64 | -0.45 | 3050.53 | 3058.13 | 3035.42 | 0 |
| 1728491400 | 3060.23 | 16.17 | 0.53 | 3048.29 | 3062.64 | 3036.66 | 0 |
| 1728405000 | 3044.06 | -24.64 | -0.80 | 3022.75 | 3048.06 | 3020.06 | 0 |
| 1728318600 | 3068.7 | 3.58 | 0.12 | 3075 | 3076.62 | 3043.02 | 0 |
| 1728059400 | 3065.12 | 20.73 | 0.68 | 3037.68 | 3076.79 | 3035.07 | 0 |
| 1727973000 | 3044.39 | -42.72 | -1.38 | 3074.75 | 3076.2399 | 3037.4 | 0 |
| 1727886600 | 3087.11 | -6.36 | -0.21 | 3098.79 | 3108.86 | 3073.04 | 0 |
| 1727800200 | 3093.4699 | -32.91 | -1.05 | 3121.32 | 3134.34 | 3084.83 | 0 |
| 1727713800 | 3126.38 | -54.44 | -1.71 | 3163.54 | 3175.63 | 3126.38 | 0 |
| 1727454600 | 3180.82 | 15.66 | 0.49 | 3177.95 | 3186.29 | 3160.7199 | 0 |
| 1727368200 | 3165.16 | 94.03 | 3.06 | 3120.68 | 3165.73 | 3119.26 | 0 |
| 1727281800 | 3071.13 | -2.93 | -0.10 | 3056.75 | 3081.62 | 3055.05 | 0 |
| 1727195400 | 3074.06 | 38.82 | 1.28 | 3080.63 | 3088.29 | 3059.37 | 0 |
| 1727109000 | 3035.2399 | -34.92 | -1.14 | 3023.46 | 3039.04 | 3008.7399 | 0 |
| 1726849800 | 3070.16 | -10.29 | -0.33 | 3070.16 | 3070.45 | 3027.32 | 0 |
| 1726763400 | 3080.45 | 86.86 | 2.90 | 3039.19 | 3080.45 | 3025.64 | 0 |
| 1726677000 | 2993.59 | -18.52 | -0.61 | 3012.03 | 3012.61 | 2992.08 | 0 |
| 1726590600 | 3012.11 | 19.54 | 0.65 | 3006.76 | 3028.1 | 3005.07 | 0 |
| 1726504200 | 2992.57 | -12.63 | -0.42 | 2998.06 | 3011.13 | 2990.85 | 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
