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 | 17.95 | 0.619215338602 | 2898.83 | 2945.17 | 2871.87 | 0 | 0 | IX |
| 4 | 2.84 | 0.0974625421251 | 2913.94 | 2979.1 | 2871.87 | 0 | 0 | IX |
| 12 | 3.87 | 0.132856833888 | 2912.91 | 3044.56 | 2871.87 | 0 | 0 | IX |
| 26 | -94.08 | -3.12468862717 | 3010.86 | 3044.56 | 2714.28 | 0 | 0 | IX |
| 52 | 373.34 | 14.6785455918 | 2543.44 | 3044.56 | 2532.07 | 0 | 0 | IX |
| 156 | 253.84 | 9.53232141918 | 2662.94 | 3044.56 | 2059.15 | 0 | 0 | IX |
| 260 | 729.89 | 33.3757070543 | 2186.89 | 3044.56 | 1404.91 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2912.02 | 0 | 0.00 | 2912.02 | 2912.02 | 2912.02 | 0 |
| 1732642200 | 2912.02 | -27.09 | -0.92 | 2919.53 | 2928.42 | 2908.48 | 0 |
| 1732555800 | 2939.11 | 14.99 | 0.51 | 2942.39 | 2945.17 | 2925.81 | 0 |
| 1732296600 | 2924.12 | 23.56 | 0.81 | 2913.89 | 2925.4699 | 2885.86 | 0 |
| 1732210200 | 2900.56 | 5.05 | 0.17 | 2898.83 | 2903.53 | 2871.87 | 0 |
| 1732123800 | 2895.51 | -4.82 | -0.17 | 2917.18 | 2918.57 | 2892.58 | 0 |
| 1732037400 | 2900.33 | -23.58 | -0.81 | 2926.58 | 2932.98 | 2872.59 | 0 |
| 1731951000 | 2923.91 | 0.11 | 0.00 | 2930.17 | 2936.03 | 2909.85 | 0 |
| 1731691800 | 2923.8 | -4.2 | -0.14 | 2917.83 | 2939.7399 | 2914.18 | 0 |
| 1731605400 | 2928 | 30.45 | 1.05 | 2906.85 | 2931.14 | 2897.46 | 0 |
| 1731519000 | 2897.55 | -5.55 | -0.19 | 2898.84 | 2912.04 | 2881.44 | 0 |
| 1731432600 | 2903.1 | -59.03 | -1.99 | 2938.05 | 2938.26 | 2900.88 | 0 |
| 1731346200 | 2962.13 | 27.97 | 0.95 | 2957.1 | 2972.04 | 2955.69 | 0 |
| 1731087000 | 2934.16 | -9.27 | -0.31 | 2946.16 | 2946.53 | 2922.5 | 0 |
| 1731000600 | 2943.43 | 27.76 | 0.95 | 2927.18 | 2954.7399 | 2927.18 | 0 |
| 1730914200 | 2915.67 | -23.28 | -0.79 | 2949.34 | 2979.1 | 2906.4899 | 0 |
| 1730827800 | 2938.95 | 13.04 | 0.45 | 2928.61 | 2940.5 | 2922.98 | 0 |
| 1730741400 | 2925.91 | -10.34 | -0.35 | 2930.81 | 2947.11 | 2925.91 | 0 |
| 1730482200 | 2936.25 | 26.04 | 0.89 | 2911.85 | 2943.23 | 2911.85 | 0 |
| 1730395800 | 2910.21 | -14.12 | -0.48 | 2913.94 | 2918.42 | 2895.32 | 0 |
| 1730309400 | 2924.33 | -33.88 | -1.15 | 2944.29 | 2945.46 | 2915.51 | 0 |
| 1730223000 | 2958.21 | -21.25 | -0.71 | 2987.53 | 2992.84 | 2957.54 | 0 |
| 1730136600 | 2979.46 | 8.81 | 0.30 | 2984.91 | 2984.91 | 2960.96 | 0 |
| 1729873800 | 2970.65 | 1.63 | 0.05 | 2964.9899 | 2976.69 | 2960.39 | 0 |
| 1729787400 | 2969.02 | -1.29 | -0.04 | 2972.2199 | 2992.81 | 2969.02 | 0 |
| 1729701000 | 2970.31 | -11.25 | -0.38 | 2981.57 | 2991.09 | 2968.53 | 0 |
| 1729614600 | 2981.56 | -31.48 | -1.04 | 2986.18 | 2988.4 | 2966.2 | 0 |
| 1729528200 | 3013.04 | 0 | 0.00 | 3013.04 | 3013.04 | 3013.04 | 0 |
| 1729269000 | 3013.04 | 14.24 | 0.47 | 2993.98 | 3015.03 | 2993.98 | 0 |
| 1729182600 | 2998.8 | 14.66 | 0.49 | 2989.21 | 3008.21 | 2985.67 | 0 |
| 1729096200 | 2984.14 | 0.2 | 0.01 | 2974.29 | 2990.83 | 2973.53 | 0 |
| 1729009800 | 2983.94 | -11.89 | -0.40 | 3003.51 | 3009.44 | 2983.94 | 0 |
| 1728923400 | 2995.83 | 12.4 | 0.42 | 2986.71 | 2995.83 | 2980.32 | 0 |
| 1728664200 | 2983.43 | 10.87 | 0.37 | 2969.64 | 2986 | 2967.6 | 0 |
| 1728577800 | 2972.56 | -11.37 | -0.38 | 2985.1 | 2987.81 | 2967.39 | 0 |
| 1728491400 | 2983.93 | 21.77 | 0.73 | 2966.96 | 2983.9899 | 2961.1 | 0 |
| 1728405000 | 2962.16 | -10.81 | -0.36 | 2950.63 | 2968.33 | 2946.41 | 0 |
| 1728318600 | 2972.9699 | 0.93 | 0.03 | 2980.4 | 2980.4 | 2956.87 | 0 |
| 1728059400 | 2972.04 | 17.5 | 0.59 | 2952.37 | 2979.35 | 2951.7199 | 0 |
| 1727973000 | 2954.54 | -27.68 | -0.93 | 2976.21 | 2981.84 | 2948.21 | 0 |
| 1727886600 | 2982.2199 | -6.4 | -0.21 | 2989.86 | 2995.08 | 2970.55 | 0 |
| 1727800200 | 2988.62 | -16.91 | -0.56 | 3012.31 | 3015.62 | 2980.77 | 0 |
| 1727713800 | 3005.53 | -34.14 | -1.12 | 3027.84 | 3034.13 | 2997.4699 | 0 |
| 1727454600 | 3039.67 | 27.93 | 0.93 | 3019.95 | 3044.56 | 3019.2 | 0 |
| 1727368200 | 3011.7399 | 37.69 | 1.27 | 3001.18 | 3019.23 | 2997.21 | 0 |
| 1727281800 | 2974.05 | 6.54 | 0.22 | 2959.67 | 2981.09 | 2959.44 | 0 |
| 1727195400 | 2967.51 | 19.26 | 0.65 | 2972.4 | 2972.96 | 2961.31 | 0 |
| 1727109000 | 2948.25 | -23.79 | -0.80 | 2943.96 | 2955.08 | 2931.09 | 0 |
| 1726849800 | 2972.04 | -4.16 | -0.14 | 2972.04 | 2972.9699 | 2943.67 | 0 |
| 1726763400 | 2976.2 | 26.71 | 0.91 | 2975.46 | 2986.2399 | 2965.17 | 0 |
| 1726677000 | 2949.4899 | -5.14 | -0.17 | 2952.81 | 2957.66 | 2947.13 | 0 |
| 1726590600 | 2954.63 | 13.9 | 0.47 | 2951.91 | 2967.98 | 2951.91 | 0 |
| 1726504200 | 2940.73 | -3.18 | -0.11 | 2932.43 | 2942.57 | 2932.43 | 0 |
| 1726245000 | 2943.91 | 27.97 | 0.96 | 2919.83 | 2950.67 | 2919.7 | 0 |
| 1726158600 | 2915.94 | 14.14 | 0.49 | 2930.79 | 2935.79 | 2902.71 | 0 |
| 1726072200 | 2901.8 | 0.19 | 0.01 | 2914.31 | 2919.92 | 2889.43 | 0 |
| 1725985800 | 2901.61 | -19.26 | -0.66 | 2916.91 | 2931.93 | 2896.38 | 0 |
| 1725899400 | 2920.87 | 20.52 | 0.71 | 2910.58 | 2926.28 | 2909.73 | 0 |
| 1725640200 | 2900.35 | -25.87 | -0.88 | 2919.83 | 2933.73 | 2896.48 | 0 |
| 1725553800 | 2926.2199 | 6.7 | 0.23 | 2912.91 | 2938.66 | 2912.65 | 0 |
| 1725467400 | 2919.52 | -15.45 | -0.53 | 2903.6 | 2924.19 | 2903.6 | 0 |
| 1725381000 | 2934.9699 | -26.86 | -0.91 | 2967.8 | 2969.61 | 2928.9699 | 0 |
| 1725294600 | 2961.83 | -2.92 | -0.10 | 2964.7199 | 2965.66 | 2949.1 | 0 |
| 1725035400 | 2964.75 | 8.07 | 0.27 | 2958.78 | 2972.73 | 2958.78 | 0 |
| 1724949000 | 2956.68 | 18.9 | 0.64 | 2938.9899 | 2960.89 | 2938.9899 | 0 |
| 1724862600 | 2937.78 | 10.8 | 0.37 | 2934.32 | 2944.64 | 2933.9699 | 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
