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 | 52.93 | 2.1865576073 | 2420.7 | 2479.78 | 2372.46 | 0 | 0 | IX |
| 4 | 125.59 | 5.34871637621 | 2348.04 | 2479.78 | 2314.79 | 0 | 0 | IX |
| 12 | 116.41 | 4.93844443879 | 2357.22 | 2479.78 | 2244.65 | 0 | 0 | IX |
| 26 | 65.75 | 2.73061780487 | 2407.88 | 2479.78 | 2155.33 | 0 | 0 | IX |
| 52 | 295.56 | 13.5698118059 | 2178.07 | 2479.78 | 2155.33 | 0 | 0 | IX |
| 156 | 398.26 | 19.1898312108 | 2075.37 | 2479.78 | 1537.53 | 0 | 0 | IX |
| 260 | 309.4 | 14.2960775888 | 2164.23 | 2479.78 | 1537.53 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2473.63 | 16.91 | 0.69 | 2458.7399 | 2479.78 | 2458.7399 | 0 |
| 1737048600 | 2456.7199 | 27.67 | 1.14 | 2432.62 | 2456.7199 | 2432.62 | 0 |
| 1736962200 | 2429.05 | 30.87 | 1.29 | 2398.45 | 2437.34 | 2398.45 | 0 |
| 1736875800 | 2398.18 | 9.86 | 0.41 | 2391.27 | 2411.2199 | 2391.27 | 0 |
| 1736789400 | 2388.32 | -11.45 | -0.48 | 2392.9699 | 2392.9699 | 2372.46 | 0 |
| 1736530200 | 2399.77 | -20.79 | -0.86 | 2420.7 | 2422.9 | 2395.64 | 0 |
| 1736443800 | 2420.56 | 10.8 | 0.45 | 2409.02 | 2421.62 | 2396.84 | 0 |
| 1736357400 | 2409.76 | -7.55 | -0.31 | 2418.17 | 2429.7 | 2395.98 | 0 |
| 1736271000 | 2417.31 | 7.54 | 0.31 | 2409.21 | 2428.46 | 2399.28 | 0 |
| 1736184600 | 2409.77 | 56.24 | 2.39 | 2354.2399 | 2409.87 | 2354.2399 | 0 |
| 1735925400 | 2353.53 | -16.38 | -0.69 | 2368.7399 | 2370.37 | 2348.34 | 0 |
| 1735839000 | 2369.91 | 10.7 | 0.45 | 2359.08 | 2369.91 | 2340.44 | 0 |
| 1735666200 | 2359.21 | 11.54 | 0.49 | 2346.41 | 2359.42 | 2344.96 | 0 |
| 1735579800 | 2347.67 | -14.99 | -0.63 | 2362 | 2363.35 | 2344.2199 | 0 |
| 1735320600 | 2362.66 | 16.03 | 0.68 | 2346.25 | 2362.66 | 2340.1 | 0 |
| 1735061400 | 2346.63 | 3.72 | 0.16 | 2343.8 | 2350.61 | 2343.8 | 0 |
| 1734975000 | 2342.91 | -2.52 | -0.11 | 2344.96 | 2348.75 | 2331.78 | 0 |
| 1734715800 | 2345.43 | -7.18 | -0.31 | 2348.04 | 2350.4 | 2314.79 | 0 |
| 1734629400 | 2352.61 | -38.75 | -1.62 | 2384.25 | 2384.25 | 2346.26 | 0 |
| 1734543000 | 2391.36 | 9.18 | 0.39 | 2382.09 | 2398.2199 | 2382.09 | 0 |
| 1734456600 | 2382.18 | -2.12 | -0.09 | 2383.46 | 2391.9899 | 2372.03 | 0 |
| 1734370200 | 2384.3 | -4.73 | -0.20 | 2388.29 | 2388.29 | 2378.46 | 0 |
| 1734111000 | 2389.03 | 2.55 | 0.11 | 2386.21 | 2399.7199 | 2382.32 | 0 |
| 1734024600 | 2386.48 | 2.54 | 0.11 | 2384.21 | 2390.11 | 2379.73 | 0 |
| 1733938200 | 2383.94 | 9.29 | 0.39 | 2373.01 | 2385.59 | 2371.33 | 0 |
| 1733851800 | 2374.65 | -11.1 | -0.47 | 2385.07 | 2387.36 | 2373.84 | 0 |
| 1733765400 | 2385.75 | -5.38 | -0.22 | 2390.9899 | 2401.09 | 2380.86 | 0 |
| 1733506200 | 2391.13 | 9.06 | 0.38 | 2381.75 | 2393.55 | 2375.7399 | 0 |
| 1733419800 | 2382.07 | 18.29 | 0.77 | 2364.05 | 2382.7 | 2364.05 | 0 |
| 1733333400 | 2363.78 | 22.76 | 0.97 | 2341.88 | 2368.46 | 2341.88 | 0 |
| 1733247000 | 2341.02 | 11.66 | 0.50 | 2329.37 | 2351.61 | 2329.29 | 0 |
| 1733160600 | 2329.36 | 20.14 | 0.87 | 2305.08 | 2329.36 | 2291.78 | 0 |
| 1732901400 | 2309.2199 | 21.7 | 0.95 | 2286.81 | 2311.81 | 2280.08 | 0 |
| 1732815000 | 2287.52 | 12.27 | 0.54 | 2275.63 | 2301.41 | 2275.63 | 0 |
| 1732728600 | 2275.25 | -14.87 | -0.65 | 2290.27 | 2290.27 | 2262.43 | 0 |
| 1732642200 | 2290.12 | -18.72 | -0.81 | 2307.52 | 2307.52 | 2286.55 | 0 |
| 1732555800 | 2308.84 | 3.17 | 0.14 | 2307.13 | 2321.79 | 2301.95 | 0 |
| 1732296600 | 2305.67 | 24.24 | 1.06 | 2285.94 | 2309.63 | 2272.25 | 0 |
| 1732210200 | 2281.43 | 15.89 | 0.70 | 2265.45 | 2282.58 | 2248.81 | 0 |
| 1732123800 | 2265.54 | -8.7 | -0.38 | 2276.7 | 2290.43 | 2259.9899 | 0 |
| 1732037400 | 2274.2399 | -13.33 | -0.58 | 2287.36 | 2295.17 | 2244.65 | 0 |
| 1731951000 | 2287.57 | -5.05 | -0.22 | 2290.93 | 2290.93 | 2271.2199 | 0 |
| 1731691800 | 2292.62 | -31.84 | -1.37 | 2316.45 | 2316.45 | 2287.84 | 0 |
| 1731605400 | 2324.46 | 35.91 | 1.57 | 2293.37 | 2324.46 | 2287.11 | 0 |
| 1731519000 | 2288.55 | 0 | 0.00 | 2288.55 | 2288.55 | 2288.55 | 0 |
| 1731432600 | 2288.55 | -38.5 | -1.65 | 2322.8 | 2322.8 | 2287.98 | 0 |
| 1731346200 | 2327.05 | 22.13 | 0.96 | 2309.01 | 2338.88 | 2309.01 | 0 |
| 1731087000 | 2304.92 | -12.69 | -0.55 | 2318.63 | 2325.51 | 2295.02 | 0 |
| 1731000600 | 2317.61 | 21.85 | 0.95 | 2298.31 | 2326.57 | 2298.31 | 0 |
| 1730914200 | 2295.76 | -34.4 | -1.48 | 2331.26 | 2363.28 | 2291.56 | 0 |
| 1730827800 | 2330.16 | 11.65 | 0.50 | 2318.09 | 2331.5 | 2312.1 | 0 |
| 1730741400 | 2318.51 | -12.54 | -0.54 | 2330.56 | 2336.21 | 2317.67 | 0 |
| 1730482200 | 2331.05 | 25.19 | 1.09 | 2305.93 | 2336.19 | 2305.93 | 0 |
| 1730395800 | 2305.86 | -26.68 | -1.14 | 2328.4 | 2328.4 | 2292.76 | 0 |
| 1730309400 | 2332.54 | -32.81 | -1.39 | 2363.48 | 2363.48 | 2325.91 | 0 |
| 1730223000 | 2365.35 | -6.59 | -0.28 | 2373.8 | 2387.09 | 2365.05 | 0 |
| 1730136600 | 2371.94 | 10.63 | 0.45 | 2363.86 | 2377.87 | 2357.41 | 0 |
| 1729873800 | 2361.31 | 4.7 | 0.20 | 2357.2199 | 2365.68 | 2348.73 | 0 |
| 1729787400 | 2356.61 | 4.94 | 0.21 | 2353.53 | 2371.51 | 2353.53 | 0 |
| 1729701000 | 2351.67 | -9.41 | -0.40 | 2359.12 | 2363.67 | 2344.08 | 0 |
| 1729614600 | 2361.08 | -3.27 | -0.14 | 2363.8 | 2380.31 | 2352.14 | 0 |
| 1729528200 | 2364.35 | -24.69 | -1.03 | 2388.07 | 2389.17 | 2363.52 | 0 |
| 1729269000 | 2389.04 | 19.44 | 0.82 | 2368.7399 | 2389.04 | 2365.48 | 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
