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 | 28.91 | 0.865991486863 | 3338.37 | 3369.58 | 3334.71 | 0 | 0 | IX |
| 4 | 18.38 | 0.54883693153 | 3348.9 | 3453.04 | 3301.42 | 0 | 0 | IX |
| 12 | 38.56 | 1.15840323007 | 3328.72 | 3453.04 | 3238.03 | 0 | 0 | IX |
| 26 | 173.35 | 5.42748275635 | 3193.93 | 3453.04 | 3057.6 | 0 | 0 | IX |
| 52 | 356.14 | 11.8274142019 | 3011.14 | 3453.04 | 2923.92 | 0 | 0 | IX |
| 156 | 864.48 | 34.5405146236 | 2502.8 | 3453.04 | 2259.64 | 0 | 0 | IX |
| 260 | 864.48 | 34.5405146236 | 2502.8 | 3453.04 | 2259.64 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 3367.28 | 17.05 | 0.51 | 3349.7 | 3368.21 | 3346.16 | 0 |
| 1735579800 | 3350.23 | -17.79 | -0.53 | 3367.21 | 3369.58 | 3343.13 | 0 |
| 1735320600 | 3368.02 | 27.25 | 0.82 | 3340.55 | 3368.02 | 3334.71 | 0 |
| 1735061400 | 3340.77 | 3.44 | 0.10 | 3338.37 | 3346.28 | 3338.37 | 0 |
| 1734975000 | 3337.33 | -4.21 | -0.13 | 3341.25 | 3345.31 | 3323.34 | 0 |
| 1734715800 | 3341.54 | -1.02 | -0.03 | 3341.86 | 3349.58 | 3301.42 | 0 |
| 1734629400 | 3342.56 | -45.15 | -1.33 | 3372.96 | 3372.96 | 3334.27 | 0 |
| 1734543000 | 3387.71 | 2.01 | 0.06 | 3385.59 | 3402.21 | 3384.81 | 0 |
| 1734456600 | 3385.7 | -15.75 | -0.46 | 3400.81 | 3400.81 | 3378.69 | 0 |
| 1734370200 | 3401.45 | -16.06 | -0.47 | 3416.42 | 3416.42 | 3394.84 | 0 |
| 1734111000 | 3417.51 | -3.71 | -0.11 | 3420.82 | 3439.09 | 3409.35 | 0 |
| 1734024600 | 3421.22 | 3.78 | 0.11 | 3418.05 | 3426.6 | 3413.42 | 0 |
| 1733938200 | 3417.44 | 14.63 | 0.43 | 3400.53 | 3417.5 | 3392.73 | 0 |
| 1733851800 | 3402.81 | -23.2 | -0.68 | 3425.45 | 3425.45 | 3402.79 | 0 |
| 1733765400 | 3426.01 | -12.16 | -0.35 | 3438.36 | 3453.04 | 3419.17 | 0 |
| 1733506200 | 3438.17 | 22.45 | 0.66 | 3414.16 | 3445.22 | 3409.74 | 0 |
| 1733419800 | 3415.72 | 22.48 | 0.66 | 3393.49 | 3418.01 | 3393.49 | 0 |
| 1733333400 | 3393.24 | 33.22 | 0.99 | 3362.44 | 3400.96 | 3362.44 | 0 |
| 1733247000 | 3360.02 | 12.2 | 0.36 | 3348.9 | 3370.88 | 3344.21 | 0 |
| 1733160600 | 3347.82 | 32.08 | 0.97 | 3312.66 | 3349.02 | 3295.82 | 0 |
| 1732901400 | 3315.7399 | 22.19 | 0.67 | 3292.59 | 3318.42 | 3283.85 | 0 |
| 1732815000 | 3293.55 | 8.97 | 0.27 | 3285.12 | 3310.12 | 3285.12 | 0 |
| 1732728600 | 3284.58 | -12.57 | -0.38 | 3296.95 | 3296.95 | 3262.59 | 0 |
| 1732642200 | 3297.15 | -22.71 | -0.68 | 3314.76 | 3316.16 | 3292.7399 | 0 |
| 1732555800 | 3319.86 | -0.75 | -0.02 | 3323.7199 | 3346.7 | 3310.62 | 0 |
| 1732296600 | 3320.61 | 33.88 | 1.03 | 3287.81 | 3328.38 | 3274.2 | 0 |
| 1732210200 | 3286.73 | 13.1 | 0.40 | 3273.93 | 3289.84 | 3250.53 | 0 |
| 1732123800 | 3273.63 | -12.96 | -0.39 | 3288.1 | 3308.55 | 3265.87 | 0 |
| 1732037400 | 3286.59 | -7.3 | -0.22 | 3293.1 | 3303.81 | 3238.03 | 0 |
| 1731951000 | 3293.89 | -1.15 | -0.03 | 3299.12 | 3299.87 | 3274.64 | 0 |
| 1731691800 | 3295.04 | -23.52 | -0.71 | 3315.25 | 3318.89 | 3288.34 | 0 |
| 1731605400 | 3318.56 | 32.93 | 1.00 | 3281.13 | 3318.56 | 3275.55 | 0 |
| 1731519000 | 3285.63 | 0 | 0.00 | 3285.63 | 3285.63 | 3285.63 | 0 |
| 1731432600 | 3285.63 | -74.06 | -2.20 | 3354.95 | 3354.95 | 3284.66 | 0 |
| 1731346200 | 3359.69 | 32.03 | 0.96 | 3334.81 | 3375.25 | 3334.81 | 0 |
| 1731087000 | 3327.66 | -6.01 | -0.18 | 3337.41 | 3344.4 | 3312.84 | 0 |
| 1731000600 | 3333.67 | 39 | 1.18 | 3294.69 | 3345.4899 | 3294.69 | 0 |
| 1730914200 | 3294.67 | -36.81 | -1.10 | 3338.63 | 3380.98 | 3288.4899 | 0 |
| 1730827800 | 3331.48 | 0.32 | 0.01 | 3329.25 | 3339.34 | 3318.93 | 0 |
| 1730741400 | 3331.16 | -14.23 | -0.43 | 3344.98 | 3361.36 | 3330.35 | 0 |
| 1730482200 | 3345.39 | 29.9 | 0.90 | 3315.36 | 3354.37 | 3314.82 | 0 |
| 1730395800 | 3315.4899 | -33.38 | -1.00 | 3347.54 | 3347.54 | 3297.54 | 0 |
| 1730309400 | 3348.87 | -37.46 | -1.11 | 3386.27 | 3386.27 | 3334.21 | 0 |
| 1730223000 | 3386.33 | -15.2 | -0.45 | 3402.97 | 3419.68 | 3385.28 | 0 |
| 1730136600 | 3401.53 | 23.29 | 0.69 | 3381.38 | 3408.84 | 3381.38 | 0 |
| 1729873800 | 3378.24 | 4.03 | 0.12 | 3374.98 | 3386.55 | 3366.49 | 0 |
| 1729787400 | 3374.21 | 7.71 | 0.23 | 3373.17 | 3395.06 | 3373.17 | 0 |
| 1729701000 | 3366.5 | -9.11 | -0.27 | 3373.16 | 3380.05 | 3349.11 | 0 |
| 1729614600 | 3375.61 | -1.32 | -0.04 | 3376.1 | 3395.66 | 3357.39 | 0 |
| 1729528200 | 3376.93 | -33.79 | -0.99 | 3410.33 | 3413.88 | 3375.84 | 0 |
| 1729269000 | 3410.72 | 7.27 | 0.21 | 3402.98 | 3411.89 | 3391.18 | 0 |
| 1729182600 | 3403.45 | 27.35 | 0.81 | 3377.26 | 3418.93 | 3377.26 | 0 |
| 1729096200 | 3376.1 | -8.89 | -0.26 | 3382.14 | 3383.07 | 3366.18 | 0 |
| 1729009800 | 3384.99 | -9.5 | -0.28 | 3398.51 | 3413.94 | 3382.17 | 0 |
| 1728923400 | 3394.49 | 24.25 | 0.72 | 3371.85 | 3394.49 | 3367.21 | 0 |
| 1728664200 | 3370.24 | 14.43 | 0.43 | 3338.85 | 3370.7 | 3331.76 | 0 |
| 1728577800 | 3355.81 | 0 | 0.00 | 3355.81 | 3355.81 | 3355.81 | 0 |
| 1728491400 | 3355.81 | 17.57 | 0.53 | 3338.38 | 3358.69 | 3334.38 | 0 |
| 1728405000 | 3338.2399 | 5.52 | 0.17 | 3328.7199 | 3341.08 | 3308.32 | 0 |
| 1728318600 | 3332.7199 | 3.59 | 0.11 | 3329.85 | 3344.33 | 3316.21 | 0 |
| 1728059400 | 3329.13 | 11.27 | 0.34 | 3316.76 | 3342.05 | 3308.4899 | 0 |
| 1727973000 | 3317.86 | -40.08 | -1.19 | 3357.42 | 3357.42 | 3310.42 | 0 |
| 1727886600 | 3357.94 | -2.3 | -0.07 | 3360.67 | 3367.73 | 3336.52 | 0 |
| 1727800200 | 3360.24 | -26.43 | -0.78 | 3388.32 | 3403.67 | 3349.55 | 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
