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 | -29 | -0.964361841865 | 3007.17 | 3023.71 | 2974.06 | 0 | 0 | IX |
| 4 | 101.55 | 3.53018473069 | 2876.62 | 3023.71 | 2851.75 | 0 | 0 | IX |
| 12 | 40.49 | 1.37829852128 | 2937.68 | 3023.71 | 2825.44 | 0 | 0 | IX |
| 26 | 99.26 | 3.44783268668 | 2878.91 | 3023.71 | 2825.44 | 0 | 0 | IX |
| 52 | 99.26 | 3.44783268668 | 2878.91 | 3023.71 | 2825.44 | 0 | 0 | IX |
| 156 | 99.26 | 3.44783268668 | 2878.91 | 3023.71 | 2825.44 | 0 | 0 | IX |
| 260 | 99.26 | 3.44783268668 | 2878.91 | 3023.71 | 2825.44 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2978.17 | -29.17 | -0.97 | 2996.39 | 3001.63 | 2974.06 | 0 |
| 1734024600 | 3007.34 | -7.52 | -0.25 | 3012.98 | 3023.2199 | 3001.35 | 0 |
| 1733938200 | 3014.86 | 0.45 | 0.01 | 3000.9 | 3019.19 | 2988.6 | 0 |
| 1733851800 | 3014.41 | 0 | 0.00 | 3014.41 | 3014.41 | 3014.41 | 0 |
| 1733765400 | 3014.41 | 16.77 | 0.56 | 3002.57 | 3023.71 | 3002.57 | 0 |
| 1733506200 | 2997.64 | -10.6 | -0.35 | 3007.17 | 3013.95 | 2993.15 | 0 |
| 1733419800 | 3008.2399 | 8.07 | 0.27 | 3003.73 | 3012.4699 | 2997.91 | 0 |
| 1733333400 | 3000.17 | 2.57 | 0.09 | 3005.23 | 3007.9699 | 2993.61 | 0 |
| 1733247000 | 2997.6 | 12.43 | 0.42 | 2984.67 | 3006.87 | 2984.67 | 0 |
| 1733160600 | 2985.17 | 14.85 | 0.50 | 2980.21 | 2993.36 | 2973.67 | 0 |
| 1732901400 | 2970.32 | 7.83 | 0.26 | 2963.95 | 2971.93 | 2952.33 | 0 |
| 1732815000 | 2962.4899 | 22.86 | 0.78 | 2952.8 | 2968.92 | 2952.8 | 0 |
| 1732728600 | 2939.63 | 0 | 0.00 | 2939.63 | 2939.63 | 2939.63 | 0 |
| 1732642200 | 2939.63 | -10.16 | -0.34 | 2951.25 | 2951.25 | 2931.3 | 0 |
| 1732555800 | 2949.79 | 1.84 | 0.06 | 2948.54 | 2963.12 | 2940.84 | 0 |
| 1732296600 | 2947.95 | 45.4 | 1.56 | 2899.9 | 2954.17 | 2899.9 | 0 |
| 1732210200 | 2902.55 | 18.02 | 0.62 | 2882.51 | 2906.39 | 2871.76 | 0 |
| 1732123800 | 2884.53 | 8.85 | 0.31 | 2887.28 | 2896.33 | 2877.04 | 0 |
| 1732037400 | 2875.68 | 0.62 | 0.02 | 2882.83 | 2893.9 | 2851.75 | 0 |
| 1731951000 | 2875.06 | 4.24 | 0.15 | 2866.93 | 2878.16 | 2858.12 | 0 |
| 1731691800 | 2870.82 | -12.13 | -0.42 | 2876.62 | 2880.88 | 2861.57 | 0 |
| 1731605400 | 2882.95 | 19.75 | 0.69 | 2867 | 2888.79 | 2862.87 | 0 |
| 1731519000 | 2863.2 | -0.36 | -0.01 | 2855.71 | 2873.41 | 2848.28 | 0 |
| 1731432600 | 2863.56 | -51.17 | -1.76 | 2905.02 | 2905.02 | 2858.05 | 0 |
| 1731346200 | 2914.73 | 37.08 | 1.29 | 2888.43 | 2924.19 | 2888.43 | 0 |
| 1731087000 | 2877.65 | -19.6 | -0.68 | 2898.53 | 2902.54 | 2865.89 | 0 |
| 1731000600 | 2897.25 | 3.8 | 0.13 | 2903.3 | 2912.52 | 2895.2 | 0 |
| 1730914200 | 2893.45 | 23.76 | 0.83 | 2886.6 | 2940.75 | 2882.44 | 0 |
| 1730827800 | 2869.69 | -4.18 | -0.15 | 2875.88 | 2888.56 | 2863.59 | 0 |
| 1730741400 | 2873.87 | -8.38 | -0.29 | 2873.01 | 2889.36 | 2868.58 | 0 |
| 1730482200 | 2882.25 | 48.37 | 1.71 | 2839.6 | 2890.53 | 2839.52 | 0 |
| 1730395800 | 2833.88 | -63.84 | -2.20 | 2893.98 | 2893.98 | 2825.44 | 0 |
| 1730309400 | 2897.7199 | -32.08 | -1.09 | 2923.98 | 2923.98 | 2893.3 | 0 |
| 1730223000 | 2929.8 | -13.65 | -0.46 | 2947.87 | 2955.36 | 2927.26 | 0 |
| 1730136600 | 2943.45 | 15.66 | 0.53 | 2930.34 | 2950.13 | 2919.35 | 0 |
| 1729873800 | 2927.79 | -11.38 | -0.39 | 2934.84 | 2941.48 | 2927.67 | 0 |
| 1729787400 | 2939.17 | -7.41 | -0.25 | 2944.61 | 2962.86 | 2936.7 | 0 |
| 1729701000 | 2946.58 | -11.07 | -0.37 | 2960.54 | 2970.82 | 2941.56 | 0 |
| 1729614600 | 2957.65 | -20.84 | -0.70 | 2960.6 | 2960.6 | 2931.76 | 0 |
| 1729528200 | 2978.4899 | 0 | 0.00 | 2978.4899 | 2978.4899 | 2978.4899 | 0 |
| 1729269000 | 2978.4899 | -5.07 | -0.17 | 2992.73 | 2993.26 | 2965.44 | 0 |
| 1729182600 | 2983.56 | 32.56 | 1.10 | 2952.75 | 2987.42 | 2950.6 | 0 |
| 1729096200 | 2951 | 18.02 | 0.61 | 2917.26 | 2957.75 | 2917.26 | 0 |
| 1729009800 | 2932.98 | 2.67 | 0.09 | 2935.01 | 2940.41 | 2926.8 | 0 |
| 1728923400 | 2930.31 | 15.64 | 0.54 | 2917.12 | 2932.2399 | 2906.57 | 0 |
| 1728664200 | 2914.67 | 6.14 | 0.21 | 2903.42 | 2918.87 | 2898.18 | 0 |
| 1728577800 | 2908.53 | -1.28 | -0.04 | 2914.7 | 2925.5 | 2901.5 | 0 |
| 1728491400 | 2909.81 | 22.13 | 0.77 | 2886.5 | 2911.2 | 2886.5 | 0 |
| 1728405000 | 2887.68 | -35.37 | -1.21 | 2916.06 | 2916.06 | 2880.7199 | 0 |
| 1728318600 | 2923.05 | -7.53 | -0.26 | 2930.19 | 2941.42 | 2915.48 | 0 |
| 1728059400 | 2930.58 | 17.36 | 0.60 | 2916.66 | 2936.78 | 2908.9 | 0 |
| 1727973000 | 2913.2199 | -32.17 | -1.09 | 2928.41 | 2935.7199 | 2904.46 | 0 |
| 1727886600 | 2945.39 | 0.1 | 0.00 | 2948.95 | 2957.66 | 2935.4899 | 0 |
| 1727800200 | 2945.29 | 0.67 | 0.02 | 2942.92 | 2965.95 | 2935.59 | 0 |
| 1727713800 | 2944.62 | -25.79 | -0.87 | 2964.52 | 2967.78 | 2937.76 | 0 |
| 1727454600 | 2970.41 | 12.58 | 0.43 | 2960.94 | 2974.68 | 2957.93 | 0 |
| 1727368200 | 2957.83 | 34.18 | 1.17 | 2926.96 | 2966.02 | 2926.96 | 0 |
| 1727281800 | 2923.65 | -9.02 | -0.31 | 2926.09 | 2934.59 | 2915.06 | 0 |
| 1727195400 | 2932.67 | 11.26 | 0.39 | 2926.25 | 2944.51 | 2926.25 | 0 |
| 1727109000 | 2921.41 | -16.27 | -0.55 | 2899.45 | 2922.82 | 2893.14 | 0 |
| 1726849800 | 2937.68 | 3.11 | 0.11 | 2937.68 | 2937.68 | 2894.12 | 0 |
| 1726763400 | 2934.57 | 36.84 | 1.27 | 2902.77 | 2939.89 | 2902.77 | 0 |
| 1726677000 | 2897.73 | -11.14 | -0.38 | 2908.96 | 2908.96 | 2894.29 | 0 |
| 1726590600 | 2908.87 | 8.87 | 0.31 | 2903.31 | 2925.77 | 2903.31 | 0 |
| 1726504200 | 2900 | 5.19 | 0.18 | 2891.13 | 2903.93 | 2883.5 | 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
