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 | 14.05 | 0.686991174241 | 2045.15 | 2085.89 | 2028.85 | 0 | 0 | IX |
| 4 | -51.15 | -2.42376856919 | 2110.35 | 2116.94 | 2021.38 | 0 | 0 | IX |
| 12 | -57.43 | -2.71327534808 | 2116.63 | 2156.02 | 2021.38 | 0 | 0 | IX |
| 26 | -61.46 | -2.89815434817 | 2120.66 | 2156.02 | 1958.23 | 0 | 0 | IX |
| 52 | 189.34 | 10.125891778 | 1869.86 | 2156.02 | 1851.07 | 0 | 0 | IX |
| 156 | 194.99 | 10.4596585149 | 1864.21 | 2156.02 | 1851.07 | 0 | 0 | IX |
| 260 | 194.99 | 10.4596585149 | 1864.21 | 2156.02 | 1851.07 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2063.46 | -11.65 | -0.56 | 2074.43 | 2074.43 | 2058.55 | 0 |
| 1732555800 | 2075.11 | 0.66 | 0.03 | 2075.85 | 2085.89 | 2071.04 | 0 |
| 1732296600 | 2074.45 | 24.02 | 1.17 | 2053.44 | 2077.53 | 2049.7199 | 0 |
| 1732210200 | 2050.43 | 8.94 | 0.44 | 2040.87 | 2051.95 | 2028.85 | 0 |
| 1732123800 | 2041.49 | -0.47 | -0.02 | 2045.15 | 2056.01 | 2037.64 | 0 |
| 1732037400 | 2041.96 | -8.53 | -0.42 | 2053.41 | 2059.19 | 2021.38 | 0 |
| 1731951000 | 2050.4899 | -0.8 | -0.04 | 2050.04 | 2053.67 | 2038.68 | 0 |
| 1731691800 | 2051.29 | -16.04 | -0.78 | 2063.67 | 2063.67 | 2048.87 | 0 |
| 1731605400 | 2067.33 | -20.7 | -0.99 | 2048.7 | 2069.93 | 2047.27 | 0 |
| 1731519000 | 2088.03 | 0 | 0.00 | 2088.03 | 2088.03 | 2088.03 | 0 |
| 1731432600 | 2088.03 | 0 | 0.00 | 2088.03 | 2088.03 | 2088.03 | 0 |
| 1731346200 | 2088.03 | 23.49 | 1.14 | 2069.3 | 2093.59 | 2069.3 | 0 |
| 1731087000 | 2064.54 | -13.72 | -0.66 | 2080.07 | 2082.61 | 2059.43 | 0 |
| 1731000600 | 2078.26 | 12.69 | 0.61 | 2065.63 | 2086.38 | 2065.63 | 0 |
| 1730914200 | 2065.57 | -11.46 | -0.55 | 2081.92 | 2116.94 | 2062.3 | 0 |
| 1730827800 | 2077.03 | 1.3 | 0.06 | 2075.48 | 2082.57 | 2069.02 | 0 |
| 1730741400 | 2075.73 | -7.46 | -0.36 | 2082.08 | 2089.01 | 2075.07 | 0 |
| 1730482200 | 2083.19 | 21.99 | 1.07 | 2060.59 | 2088.41 | 2060.59 | 0 |
| 1730395800 | 2061.2 | -24.86 | -1.19 | 2083.78 | 2083.78 | 2053.4 | 0 |
| 1730309400 | 2086.06 | -26.3 | -1.25 | 2110.35 | 2110.35 | 2081.2 | 0 |
| 1730223000 | 2112.36 | -12.34 | -0.58 | 2126.06 | 2132.77 | 2111.73 | 0 |
| 1730136600 | 2124.7 | 8.3 | 0.39 | 2118.07 | 2128.02 | 2110.14 | 0 |
| 1729873800 | 2116.4 | -0.61 | -0.03 | 2114.88 | 2120.23 | 2109.82 | 0 |
| 1729787400 | 2117.01 | 0.28 | 0.01 | 2117.04 | 2131.68 | 2116.17 | 0 |
| 1729701000 | 2116.73 | -6.42 | -0.30 | 2122.1 | 2128.56 | 2114.37 | 0 |
| 1729614600 | 2123.15 | -4.33 | -0.20 | 2128.05 | 2128.32 | 2110.29 | 0 |
| 1729528200 | 2127.48 | -13.74 | -0.64 | 2140.19 | 2145.71 | 2126.73 | 0 |
| 1729269000 | 2141.2199 | 4.21 | 0.20 | 2136.73 | 2143.68 | 2134.07 | 0 |
| 1729182600 | 2137.01 | 13.68 | 0.64 | 2119.62 | 2144.12 | 2119.62 | 0 |
| 1729096200 | 2123.33 | 0 | 0.00 | 2123.33 | 2123.33 | 2123.33 | 0 |
| 1729009800 | 2123.33 | -18.58 | -0.87 | 2143.82 | 2148.9899 | 2122.55 | 0 |
| 1728923400 | 2141.91 | 11.15 | 0.52 | 2130.98 | 2142.32 | 2127.77 | 0 |
| 1728664200 | 2130.76 | 8.63 | 0.41 | 2118.13 | 2132.76 | 2113.98 | 0 |
| 1728577800 | 2122.13 | 0 | 0.00 | 2122.13 | 2122.13 | 2122.13 | 0 |
| 1728491400 | 2122.13 | 13.59 | 0.64 | 2108.62 | 2122.46 | 2107.14 | 0 |
| 1728405000 | 2108.54 | -11.74 | -0.55 | 2116.88 | 2116.88 | 2098.35 | 0 |
| 1728318600 | 2120.28 | 4.37 | 0.21 | 2116.21 | 2123.68 | 2108.46 | 0 |
| 1728059400 | 2115.91 | 8.75 | 0.42 | 2108.46 | 2119.93 | 2104.7199 | 0 |
| 1727973000 | 2107.16 | -19.46 | -0.92 | 2122.3 | 2122.3 | 2102.7 | 0 |
| 1727886600 | 2126.62 | 1.29 | 0.06 | 2126.04 | 2134.12 | 2116.36 | 0 |
| 1727800200 | 2125.33 | -7.96 | -0.37 | 2133.54 | 2143.95 | 2118.83 | 0 |
| 1727713800 | 2133.29 | -20.22 | -0.94 | 2151.39 | 2152.54 | 2131.08 | 0 |
| 1727454600 | 2153.51 | 9.37 | 0.44 | 2143.86 | 2156.02 | 2143.31 | 0 |
| 1727368200 | 2144.14 | 26.05 | 1.23 | 2121.65 | 2147.44 | 2121.65 | 0 |
| 1727281800 | 2118.09 | -2.28 | -0.11 | 2118.38 | 2122.93 | 2110.01 | 0 |
| 1727195400 | 2120.37 | 14.33 | 0.68 | 2109.02 | 2125.2 | 2109.02 | 0 |
| 1727109000 | 2106.04 | -19.61 | -0.92 | 2098.36 | 2107.88 | 2094.13 | 0 |
| 1726849800 | 2125.65 | -2.03 | -0.10 | 2125.65 | 2125.65 | 2095.93 | 0 |
| 1726763400 | 2127.68 | 29.19 | 1.39 | 2103.8 | 2130.45 | 2103.8 | 0 |
| 1726677000 | 2098.4899 | -10.93 | -0.52 | 2108.84 | 2108.9899 | 2097.23 | 0 |
| 1726590600 | 2109.42 | 7.85 | 0.37 | 2103.09 | 2118.21 | 2103.09 | 0 |
| 1726504200 | 2101.57 | -3.28 | -0.16 | 2102.45 | 2107.35 | 2096.89 | 0 |
| 1726245000 | 2104.85 | 15.39 | 0.74 | 2091.2399 | 2109.28 | 2091.2399 | 0 |
| 1726158600 | 2089.46 | 17.04 | 0.82 | 2078.2199 | 2099.16 | 2078.2199 | 0 |
| 1726072200 | 2072.42 | 1.03 | 0.05 | 2072.98 | 2086.78 | 2063.93 | 0 |
| 1725985800 | 2071.39 | -11.46 | -0.55 | 2083.11 | 2089.02 | 2067.87 | 0 |
| 1725899400 | 2082.85 | 16.83 | 0.81 | 2067.57 | 2087.67 | 2067.57 | 0 |
| 1725640200 | 2066.02 | -21.93 | -1.05 | 2087.44 | 2096.9899 | 2064.08 | 0 |
| 1725553800 | 2087.95 | -12.27 | -0.58 | 2099.95 | 2102.25 | 2087.89 | 0 |
| 1725467400 | 2100.2199 | -21.58 | -1.02 | 2116.63 | 2116.63 | 2094.38 | 0 |
| 1725381000 | 2121.8 | -21.09 | -0.98 | 2142.04 | 2145.55 | 2119.17 | 0 |
| 1725294600 | 2142.89 | -0.51 | -0.02 | 2142.85 | 2143.25 | 2131.01 | 0 |
| 1725035400 | 2143.4 | 1.51 | 0.07 | 2142.4699 | 2150.21 | 2141.48 | 0 |
| 1724949000 | 2141.89 | 16.58 | 0.78 | 2125.78 | 2142.84 | 2125.78 | 0 |
| 1724862600 | 2125.31 | 7.07 | 0.33 | 2119.62 | 2130.41 | 2119.62 | 0 |
| 1724776200 | 2118.2399 | 3.24 | 0.15 | 2115.71 | 2122.4899 | 2113.67 | 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
