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 | 24.42 | 1.994983947 | 1224.07 | 1251.63 | 1208.23 | 0 | 0 | IX |
| 4 | 74.16 | 6.31509030681 | 1174.33 | 1251.63 | 1173.9 | 0 | 0 | IX |
| 12 | 116.76 | 10.3169483887 | 1131.73 | 1251.63 | 1089.55 | 0 | 0 | IX |
| 26 | 124.06 | 11.0331456827 | 1124.43 | 1251.63 | 1088.72 | 0 | 0 | IX |
| 52 | 150.79 | 13.7369044365 | 1097.7 | 1251.63 | 1064.15 | 0 | 0 | IX |
| 156 | 334.31 | 36.5693845851 | 914.18 | 1251.63 | 859.71 | 0 | 0 | IX |
| 260 | 342.94 | 37.8709071835 | 905.55 | 1251.63 | 625.02 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 1248.49 | 12.7 | 1.03 | 1242.95 | 1251.63 | 1233.88 | 0 |
| 1741195800 | 1235.79 | 23 | 1.90 | 1227.22 | 1243.69 | 1227.22 | 0 |
| 1741109400 | 1212.79 | -23.85 | -1.93 | 1226.78 | 1230.25 | 1208.23 | 0 |
| 1741023000 | 1236.64 | 12.13 | 0.99 | 1225.42 | 1242.44 | 1218.92 | 0 |
| 1740763800 | 1224.51 | 0.64 | 0.05 | 1218.72 | 1224.53 | 1214.2 | 0 |
| 1740677400 | 1223.8699 | -7.42 | -0.60 | 1224.07 | 1227.93 | 1217 | 0 |
| 1740591000 | 1231.29 | 12.79 | 1.05 | 1224.1099 | 1233.69 | 1221.8 | 0 |
| 1740504600 | 1218.5 | 2.56 | 0.21 | 1213.28 | 1224.17 | 1213.28 | 0 |
| 1740418200 | 1215.94 | 2.63 | 0.22 | 1215.44 | 1219.8699 | 1209.19 | 0 |
| 1740159000 | 1213.31 | 4.27 | 0.35 | 1211.52 | 1214.29 | 1208.92 | 0 |
| 1740072600 | 1209.04 | -3.67 | -0.30 | 1215.26 | 1218.3699 | 1207.02 | 0 |
| 1739986200 | 1212.71 | -10.13 | -0.83 | 1224.02 | 1225.72 | 1211.31 | 0 |
| 1739899800 | 1222.84 | 2.79 | 0.23 | 1221.1199 | 1224.7 | 1216.25 | 0 |
| 1739813400 | 1220.05 | 3.89 | 0.32 | 1215.6099 | 1221.52 | 1215.42 | 0 |
| 1739554200 | 1216.16 | 1.98 | 0.16 | 1212.59 | 1219.01 | 1211.9 | 0 |
| 1739467800 | 1214.18 | 20.28 | 1.70 | 1210.18 | 1214.18 | 1203.89 | 0 |
| 1739381400 | 1193.9 | 0 | 0.00 | 1193.9 | 1193.9 | 1193.9 | 0 |
| 1739295000 | 1193.9 | 5.04 | 0.42 | 1190.1099 | 1194.13 | 1188.89 | 0 |
| 1739208600 | 1188.8599 | 3.06 | 0.26 | 1187.56 | 1190.14 | 1186.27 | 0 |
| 1738949400 | 1185.8 | -2.17 | -0.18 | 1189.15 | 1191.89 | 1183.96 | 0 |
| 1738863000 | 1187.97 | 17.52 | 1.50 | 1174.33 | 1189.45 | 1173.9 | 0 |
| 1738776600 | 1170.45 | 0.63 | 0.05 | 1169.04 | 1170.45 | 1165.48 | 0 |
| 1738690200 | 1169.82 | 6.58 | 0.57 | 1164.52 | 1170.3 | 1157.65 | 0 |
| 1738603800 | 1163.24 | -11.98 | -1.02 | 1155.07 | 1165.18 | 1154.38 | 0 |
| 1738344600 | 1175.22 | -1.15 | -0.10 | 1177.56 | 1180.1 | 1173.67 | 0 |
| 1738258200 | 1176.3699 | 7.66 | 0.66 | 1171.29 | 1177.84 | 1169.67 | 0 |
| 1738171800 | 1168.71 | 1.72 | 0.15 | 1166.48 | 1169.96 | 1163.72 | 0 |
| 1738085400 | 1166.99 | 4.82 | 0.41 | 1162.7 | 1172.59 | 1162.7 | 0 |
| 1737999000 | 1162.17 | 0.67 | 0.06 | 1155.95 | 1165.31 | 1154.09 | 0 |
| 1737739800 | 1161.5 | 2.74 | 0.24 | 1166.47 | 1170.29 | 1158.55 | 0 |
| 1737653400 | 1158.76 | 6.37 | 0.55 | 1152.25 | 1159.18 | 1151.43 | 0 |
| 1737567000 | 1152.39 | -0.43 | -0.04 | 1153.96 | 1159.38 | 1150.81 | 0 |
| 1737480600 | 1152.82 | 0 | 0.00 | 1152.82 | 1152.82 | 1152.82 | 0 |
| 1737394200 | 1152.82 | 2.25 | 0.20 | 1151.26 | 1156.8 | 1148.59 | 0 |
| 1737135000 | 1150.57 | 10.2 | 0.89 | 1145.1099 | 1152.99 | 1144.68 | 0 |
| 1737048600 | 1140.3699 | 7.59 | 0.67 | 1139.3599 | 1141.06 | 1136.15 | 0 |
| 1736962200 | 1132.78 | 13.5 | 1.21 | 1123.25 | 1134.72 | 1121.83 | 0 |
| 1736875800 | 1119.28 | 4.55 | 0.41 | 1122.73 | 1124.84 | 1118.77 | 0 |
| 1736789400 | 1114.73 | -2.66 | -0.24 | 1113.75 | 1116.08 | 1108.74 | 0 |
| 1736530200 | 1117.39 | -9.17 | -0.81 | 1125.24 | 1128 | 1116.77 | 0 |
| 1736443800 | 1126.56 | 4.58 | 0.41 | 1117.28 | 1127.84 | 1116 | 0 |
| 1736357400 | 1121.98 | -3.02 | -0.27 | 1123.97 | 1127.74 | 1114.78 | 0 |
| 1736271000 | 1125 | 2.93 | 0.26 | 1120.59 | 1128.55 | 1114.95 | 0 |
| 1736184600 | 1122.07 | 15.66 | 1.42 | 1111.74 | 1122.59 | 1106.53 | 0 |
| 1735925400 | 1106.41 | -10.67 | -0.96 | 1116.63 | 1116.85 | 1104.96 | 0 |
| 1735839000 | 1117.08 | 4.39 | 0.39 | 1116.33 | 1118.47 | 1104.42 | 0 |
| 1735666200 | 1112.69 | 5.38 | 0.49 | 1112.69 | 1112.69 | 1112.69 | 0 |
| 1735579800 | 1107.31 | -2.89 | -0.26 | 1107.16 | 1112.91 | 1105.34 | 0 |
| 1735320600 | 1110.2 | 8.7 | 0.79 | 1100.23 | 1110.2 | 1099 | 0 |
| 1735061400 | 1101.5 | 1.59 | 0.14 | 1101.5 | 1101.5 | 1101.5 | 0 |
| 1734975000 | 1099.91 | -0.91 | -0.08 | 1098.5 | 1102.54 | 1094.94 | 0 |
| 1734715800 | 1100.82 | -2.15 | -0.19 | 1095.22 | 1102.18 | 1089.55 | 0 |
| 1734629400 | 1102.97 | -13.51 | -1.21 | 1102.24 | 1107.66 | 1099.8599 | 0 |
| 1734543000 | 1116.48 | 0.52 | 0.05 | 1118.19 | 1120.21 | 1115.16 | 0 |
| 1734456600 | 1115.96 | -6.93 | -0.62 | 1117.1199 | 1120.98 | 1114.93 | 0 |
| 1734370200 | 1122.89 | -5.12 | -0.45 | 1129.75 | 1130.75 | 1119.3599 | 0 |
| 1734111000 | 1128.01 | -0.69 | -0.06 | 1128.5 | 1132.48 | 1126.13 | 0 |
| 1734024600 | 1128.7 | -1.12 | -0.10 | 1131.73 | 1132.1099 | 1128.01 | 0 |
| 1733938200 | 1129.82 | 1.9 | 0.17 | 1125.39 | 1131.7 | 1125.39 | 0 |
| 1733851800 | 1127.92 | -5.08 | -0.45 | 1129.99 | 1131.54 | 1127.34 | 0 |
| 1733765400 | 1133 | 1.79 | 0.16 | 1137.24 | 1137.75 | 1132.44 | 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
