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 | -0.18 | -0.012684810644 | 1419.02 | 1446.44 | 1408.04 | 0 | 0 | IX |
| 4 | 47.82 | 3.48791410774 | 1371.02 | 1446.44 | 1351.36 | 0 | 0 | IX |
| 12 | 88.77 | 6.6740848226 | 1330.07 | 1446.44 | 1315.01 | 0 | 0 | IX |
| 26 | 105.08 | 7.99841675801 | 1313.76 | 1446.44 | 1270.59 | 0 | 0 | IX |
| 52 | 140.46 | 10.9873433564 | 1278.38 | 1446.44 | 1270.59 | 0 | 0 | IX |
| 156 | 143.72 | 11.2710960537 | 1275.12 | 1446.44 | 1003.41 | 0 | 0 | IX |
| 260 | 273.37 | 23.8653129283 | 1145.47 | 1446.44 | 1003.41 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1418.84 | -19.74 | -1.37 | 1437.99 | 1437.99 | 1408.04 | 0 |
| 1738344600 | 1438.58 | 0.61 | 0.04 | 1437.78 | 1446.44 | 1436.76 | 0 |
| 1738258200 | 1437.97 | 9.14 | 0.64 | 1428.63 | 1439.89 | 1428.63 | 0 |
| 1738171800 | 1428.83 | 3.82 | 0.27 | 1424.82 | 1431.6199 | 1423 | 0 |
| 1738085400 | 1425.01 | 5.8 | 0.41 | 1419.02 | 1432.13 | 1418.3599 | 0 |
| 1737999000 | 1419.21 | -9.62 | -0.67 | 1428.24 | 1428.24 | 1408.09 | 0 |
| 1737739800 | 1428.83 | 4.93 | 0.35 | 1423.7 | 1437.56 | 1423.7 | 0 |
| 1737653400 | 1423.9 | 9.9 | 0.70 | 1413.8 | 1424.72 | 1412.75 | 0 |
| 1737567000 | 1414 | 9.42 | 0.67 | 1407.15 | 1422.83 | 1407.15 | 0 |
| 1737480600 | 1404.58 | 0 | 0.00 | 1404.58 | 1404.58 | 1404.58 | 0 |
| 1737394200 | 1404.58 | 3.15 | 0.22 | 1401.4 | 1409.98 | 1398.41 | 0 |
| 1737135000 | 1401.43 | 13.45 | 0.97 | 1387.79 | 1403.57 | 1387.79 | 0 |
| 1737048600 | 1387.98 | 10.6 | 0.77 | 1377.19 | 1390.84 | 1377.19 | 0 |
| 1736962200 | 1377.38 | 15.79 | 1.16 | 1361.56 | 1381.3699 | 1361.56 | 0 |
| 1736875800 | 1361.59 | 1.14 | 0.08 | 1360.43 | 1370.98 | 1360.43 | 0 |
| 1736789400 | 1360.45 | -5.69 | -0.42 | 1365.58 | 1365.58 | 1351.3599 | 0 |
| 1736530200 | 1366.14 | -12.61 | -0.91 | 1378.56 | 1382.21 | 1365.19 | 0 |
| 1736443800 | 1378.75 | 7.42 | 0.54 | 1371.14 | 1380.6 | 1366.2 | 0 |
| 1736357400 | 1371.33 | -7.23 | -0.52 | 1378.3699 | 1380.57 | 1363.95 | 0 |
| 1736271000 | 1378.56 | 7.35 | 0.54 | 1371.02 | 1381.54 | 1366.03 | 0 |
| 1736184600 | 1371.21 | 23.72 | 1.76 | 1346.94 | 1372.85 | 1346.94 | 0 |
| 1735925400 | 1347.49 | -12.11 | -0.89 | 1359.42 | 1359.76 | 1344.43 | 0 |
| 1735839000 | 1359.6 | 2.79 | 0.21 | 1356.75 | 1362.69 | 1345.27 | 0 |
| 1735666200 | 1356.81 | 6.26 | 0.46 | 1350.3699 | 1357.6 | 1348.24 | 0 |
| 1735579800 | 1350.55 | -5.91 | -0.44 | 1355.9 | 1357.67 | 1347.9 | 0 |
| 1735320600 | 1356.46 | 10.79 | 0.80 | 1345.1099 | 1356.46 | 1342.1099 | 0 |
| 1735061400 | 1345.67 | 1.87 | 0.14 | 1343.6199 | 1348.57 | 1343.56 | 0 |
| 1734975000 | 1343.8 | -2.06 | -0.15 | 1345.31 | 1346.47 | 1337.29 | 0 |
| 1734715800 | 1345.8599 | -3.06 | -0.23 | 1348.73 | 1348.73 | 1330.72 | 0 |
| 1734629400 | 1348.92 | -18.16 | -1.33 | 1366.89 | 1366.89 | 1346.03 | 0 |
| 1734543000 | 1367.08 | -0.28 | -0.02 | 1367.17 | 1371.81 | 1364.67 | 0 |
| 1734456600 | 1367.3599 | -5.37 | -0.39 | 1372.54 | 1373.85 | 1363.46 | 0 |
| 1734370200 | 1372.73 | -5.45 | -0.40 | 1377.69 | 1377.69 | 1368.99 | 0 |
| 1734111000 | 1378.18 | -1.47 | -0.11 | 1379.48 | 1385.93 | 1375.96 | 0 |
| 1734024600 | 1379.65 | -4.41 | -0.32 | 1383.8699 | 1387.17 | 1379.38 | 0 |
| 1733938200 | 1384.06 | 3.15 | 0.23 | 1380.72 | 1386.3599 | 1373.54 | 0 |
| 1733851800 | 1380.91 | -9.69 | -0.70 | 1390.41 | 1390.41 | 1380.55 | 0 |
| 1733765400 | 1390.6 | 3.71 | 0.27 | 1386.32 | 1396.48 | 1386.32 | 0 |
| 1733506200 | 1386.89 | 7.28 | 0.53 | 1379.42 | 1389.51 | 1378.6 | 0 |
| 1733419800 | 1379.6099 | 10.2 | 0.74 | 1369.22 | 1380.42 | 1369.18 | 0 |
| 1733333400 | 1369.41 | 7.55 | 0.55 | 1361.67 | 1374.34 | 1361.67 | 0 |
| 1733247000 | 1361.8599 | 5.52 | 0.41 | 1356.28 | 1368.89 | 1356.28 | 0 |
| 1733160600 | 1356.34 | 10.45 | 0.78 | 1345.52 | 1359.28 | 1337.69 | 0 |
| 1732901400 | 1345.89 | 7.98 | 0.60 | 1337.73 | 1346.49 | 1332.96 | 0 |
| 1732815000 | 1337.91 | 5.01 | 0.38 | 1332.71 | 1342.82 | 1332.71 | 0 |
| 1732728600 | 1332.9 | -6.3 | -0.47 | 1339.02 | 1339.02 | 1325.28 | 0 |
| 1732642200 | 1339.2 | -8.07 | -0.60 | 1347.08 | 1347.47 | 1334.65 | 0 |
| 1732555800 | 1347.27 | 5.89 | 0.44 | 1341.21 | 1352.76 | 1341.21 | 0 |
| 1732296600 | 1341.38 | 9.82 | 0.74 | 1331.38 | 1342.94 | 1322.44 | 0 |
| 1732210200 | 1331.56 | 5.62 | 0.42 | 1325.76 | 1332.3 | 1315.8 | 0 |
| 1732123800 | 1325.94 | -4.93 | -0.37 | 1330.69 | 1339.04 | 1323.95 | 0 |
| 1732037400 | 1330.8699 | -11.24 | -0.84 | 1341.92 | 1344.92 | 1315.01 | 0 |
| 1731951000 | 1342.1099 | -1.27 | -0.09 | 1344.09 | 1347.09 | 1334.22 | 0 |
| 1731691800 | 1343.38 | -5.28 | -0.39 | 1348.47 | 1351.1099 | 1338.08 | 0 |
| 1731605400 | 1348.66 | -5.86 | -0.43 | 1330.07 | 1349.01 | 1330.07 | 0 |
| 1731519000 | 1354.52 | 0 | 0.00 | 1354.52 | 1354.52 | 1354.52 | 0 |
| 1731432600 | 1354.52 | 0 | 0.00 | 1354.52 | 1354.52 | 1354.52 | 0 |
| 1731346200 | 1354.52 | 13.51 | 1.01 | 1340.46 | 1361.53 | 1340.46 | 0 |
| 1731087000 | 1341.01 | -11.89 | -0.88 | 1352.71 | 1354.56 | 1337.67 | 0 |
| 1731000600 | 1352.9 | 14.87 | 1.11 | 1338.06 | 1357.82 | 1338.06 | 0 |
| 1730914200 | 1338.03 | -19.27 | -1.42 | 1357.4 | 1376.17 | 1334.94 | 0 |
| 1730827800 | 1357.3 | 3.61 | 0.27 | 1354.1199 | 1358.08 | 1349.85 | 0 |
| 1730741400 | 1353.69 | -7.51 | -0.55 | 1360.64 | 1364.94 | 1353.69 | 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
