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 | 15.45 | 0.66879642616 | 2310.12 | 2339.71 | 2306.68 | 0 | 0 | IX |
| 4 | 2.64 | 0.113649571877 | 2322.93 | 2359.17 | 2287.54 | 0 | 0 | IX |
| 12 | -73.54 | -3.06530338334 | 2399.11 | 2413.35 | 2259.43 | 0 | 0 | IX |
| 26 | 97.39 | 4.37083179994 | 2228.18 | 2441.32 | 2158.5 | 0 | 0 | IX |
| 52 | 222.59 | 10.5845038945 | 2102.98 | 2441.32 | 2010.47 | 0 | 0 | IX |
| 156 | 242.7 | 11.6521914474 | 2082.87 | 2441.32 | 1735.04 | 0 | 0 | IX |
| 260 | 242.7 | 11.6521914474 | 2082.87 | 2441.32 | 1735.04 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2339.67 | 7.43 | 0.32 | 2338.04 | 2339.67 | 2329.9699 | 0 |
| 1735061400 | 2332.2399 | 11.57 | 0.50 | 2324.13 | 2339.71 | 2324.13 | 0 |
| 1734975000 | 2320.67 | 4.63 | 0.20 | 2310.12 | 2321.98 | 2306.68 | 0 |
| 1734715800 | 2316.04 | 7.84 | 0.34 | 2297.02 | 2317.44 | 2287.54 | 0 |
| 1734629400 | 2308.2 | -24.09 | -1.03 | 2302.77 | 2314.28 | 2300.71 | 0 |
| 1734543000 | 2332.29 | 5.91 | 0.25 | 2326.42 | 2339.63 | 2325.2199 | 0 |
| 1734456600 | 2326.38 | -11.29 | -0.48 | 2323.51 | 2333.4 | 2310.42 | 0 |
| 1734370200 | 2337.67 | -10.48 | -0.45 | 2346.51 | 2350.73 | 2331.02 | 0 |
| 1734111000 | 2348.15 | -0.81 | -0.03 | 2348.4899 | 2359.17 | 2346.57 | 0 |
| 1734024600 | 2348.96 | 7.6 | 0.32 | 2342.82 | 2352.83 | 2340.93 | 0 |
| 1733938200 | 2341.36 | 19.42 | 0.84 | 2342.25 | 2354.05 | 2336.29 | 0 |
| 1733851800 | 2321.94 | 0 | 0.00 | 2321.94 | 2321.94 | 2321.94 | 0 |
| 1733765400 | 2321.94 | -13.61 | -0.58 | 2340.05 | 2342.04 | 2317.21 | 0 |
| 1733506200 | 2335.55 | 5.45 | 0.23 | 2333.5 | 2341.79 | 2329.11 | 0 |
| 1733419800 | 2330.1 | -11.48 | -0.49 | 2342.63 | 2349.53 | 2326.82 | 0 |
| 1733333400 | 2341.58 | 13.97 | 0.60 | 2333.83 | 2347.39 | 2329.7399 | 0 |
| 1733247000 | 2327.61 | -0.41 | -0.02 | 2332.04 | 2340.08 | 2325.5 | 0 |
| 1733160600 | 2328.02 | -1.25 | -0.05 | 2322.93 | 2337.32 | 2316.62 | 0 |
| 1732901400 | 2329.27 | 8.9 | 0.38 | 2318.51 | 2331.5 | 2315.11 | 0 |
| 1732815000 | 2320.37 | 14.06 | 0.61 | 2323.3 | 2330.08 | 2314.2199 | 0 |
| 1732728600 | 2306.31 | 0 | 0.00 | 2306.31 | 2306.31 | 2306.31 | 0 |
| 1732642200 | 2306.31 | -28.28 | -1.21 | 2323 | 2324.3 | 2304.71 | 0 |
| 1732555800 | 2334.59 | 7.23 | 0.31 | 2339.78 | 2345.21 | 2321.64 | 0 |
| 1732296600 | 2327.36 | 38.7 | 1.69 | 2295.73 | 2327.36 | 2293.14 | 0 |
| 1732210200 | 2288.66 | 8.76 | 0.38 | 2275.81 | 2293.53 | 2268.34 | 0 |
| 1732123800 | 2279.9 | -0.15 | -0.01 | 2294.36 | 2296.35 | 2277.2 | 0 |
| 1732037400 | 2280.05 | -17.27 | -0.75 | 2300.28 | 2307.12 | 2259.43 | 0 |
| 1731951000 | 2297.32 | -8.87 | -0.38 | 2305.84 | 2308.55 | 2287.94 | 0 |
| 1731691800 | 2306.19 | -15.64 | -0.67 | 2308.29 | 2315 | 2293.85 | 0 |
| 1731605400 | 2321.83 | 22.89 | 1.00 | 2307.12 | 2327.5 | 2305.5 | 0 |
| 1731519000 | 2298.94 | -11.72 | -0.51 | 2296.1 | 2308.79 | 2288.59 | 0 |
| 1731432600 | 2310.66 | -42.12 | -1.79 | 2337.6 | 2339.37 | 2308.89 | 0 |
| 1731346200 | 2352.78 | 10.85 | 0.46 | 2355.45 | 2361.78 | 2351.92 | 0 |
| 1731087000 | 2341.93 | 5.41 | 0.23 | 2347.05 | 2355.7199 | 2339.2399 | 0 |
| 1731000600 | 2336.52 | 27.81 | 1.20 | 2312.82 | 2348.04 | 2312.82 | 0 |
| 1730914200 | 2308.71 | -26.96 | -1.15 | 2348.94 | 2369.11 | 2308.71 | 0 |
| 1730827800 | 2335.67 | 8.99 | 0.39 | 2329.41 | 2350.1 | 2329.41 | 0 |
| 1730741400 | 2326.68 | -12.97 | -0.55 | 2337.6 | 2349.45 | 2326.68 | 0 |
| 1730482200 | 2339.65 | 24.52 | 1.06 | 2316.4699 | 2346.7 | 2316.4699 | 0 |
| 1730395800 | 2315.13 | -13.57 | -0.58 | 2317.8 | 2326.65 | 2305.06 | 0 |
| 1730309400 | 2328.7 | -20.21 | -0.86 | 2347.37 | 2353.07 | 2327.35 | 0 |
| 1730223000 | 2348.91 | -15.98 | -0.68 | 2369.08 | 2376.68 | 2346.8 | 0 |
| 1730136600 | 2364.89 | 13.53 | 0.58 | 2357.03 | 2367.26 | 2349.2399 | 0 |
| 1729873800 | 2351.36 | 7.51 | 0.32 | 2342.46 | 2358.54 | 2341.81 | 0 |
| 1729787400 | 2343.85 | 3.04 | 0.13 | 2344.33 | 2351.9699 | 2343.85 | 0 |
| 1729701000 | 2340.81 | -3.31 | -0.14 | 2340.2399 | 2350.15 | 2333.37 | 0 |
| 1729614600 | 2344.12 | -46.45 | -1.94 | 2357.42 | 2359.43 | 2337.25 | 0 |
| 1729528200 | 2390.57 | 0 | 0.00 | 2390.57 | 2390.57 | 2390.57 | 0 |
| 1729269000 | 2390.57 | -18.83 | -0.78 | 2399.76 | 2400.79 | 2384.66 | 0 |
| 1729182600 | 2409.4 | 5.83 | 0.24 | 2403.51 | 2413.35 | 2394.7 | 0 |
| 1729096200 | 2403.57 | -1.76 | -0.07 | 2401.6 | 2408.98 | 2392.88 | 0 |
| 1729009800 | 2405.33 | 4.19 | 0.17 | 2406.63 | 2410.14 | 2395.86 | 0 |
| 1728923400 | 2401.14 | 5.73 | 0.24 | 2397.96 | 2402.13 | 2387.62 | 0 |
| 1728664200 | 2395.41 | 19.78 | 0.83 | 2372.31 | 2396.52 | 2372.23 | 0 |
| 1728577800 | 2375.63 | -6.51 | -0.27 | 2381.4699 | 2395.08 | 2373.95 | 0 |
| 1728491400 | 2382.14 | 17.74 | 0.75 | 2367.2199 | 2383.9699 | 2366.93 | 0 |
| 1728405000 | 2364.4 | -12.48 | -0.53 | 2367.71 | 2371.51 | 2360.08 | 0 |
| 1728318600 | 2376.88 | -13.7 | -0.57 | 2399.11 | 2400.17 | 2376.71 | 0 |
| 1728059400 | 2390.58 | 6.41 | 0.27 | 2387.28 | 2401.4899 | 2386.54 | 0 |
| 1727973000 | 2384.17 | -21.96 | -0.91 | 2400.15 | 2402.67 | 2380.94 | 0 |
| 1727886600 | 2406.13 | -21.47 | -0.88 | 2422.71 | 2425.06 | 2402 | 0 |
| 1727800200 | 2427.6 | 13.51 | 0.56 | 2417.21 | 2440.2 | 2416.9699 | 0 |
| 1727713800 | 2414.09 | -23.71 | -0.97 | 2431.04 | 2434.55 | 2409.61 | 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
