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 | 0 | 1611.66 | 1611.66 | 1611.66 | 0 | 0 | IX |
| 4 | 66.83 | 4.3260423477 | 1544.83 | 1614.1 | 1542.87 | 0 | 0 | IX |
| 12 | 159.58 | 10.9897526307 | 1452.08 | 1614.1 | 1445.72 | 0 | 0 | IX |
| 26 | 153.22 | 10.5057458654 | 1458.44 | 1614.1 | 1434.6 | 0 | 0 | IX |
| 52 | 158.79 | 10.9294018047 | 1452.87 | 1614.1 | 1392.25 | 0 | 0 | IX |
| 156 | 289.74 | 21.9181190995 | 1321.92 | 1614.1 | 1038.38 | 0 | 0 | IX |
| 260 | 443.1 | 37.9184637503 | 1168.56 | 1614.1 | 691.97 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1611.66 | 0 | 0.00 | 1611.66 | 1611.66 | 1611.66 | 0 |
| 1739554200 | 1611.66 | 0 | 0.00 | 1611.66 | 1611.66 | 1611.66 | 0 |
| 1739467800 | 1611.66 | 0 | 0.00 | 1611.66 | 1611.66 | 1611.66 | 0 |
| 1739381400 | 1611.66 | 0 | 0.00 | 1611.66 | 1611.66 | 1611.66 | 0 |
| 1739295000 | 1611.66 | 0 | 0.00 | 1611.66 | 1611.66 | 1611.66 | 0 |
| 1739208600 | 1611.66 | 5.97 | 0.37 | 1607.51 | 1613.55 | 1605.58 | 0 |
| 1738949400 | 1605.69 | -5.43 | -0.34 | 1612.26 | 1614.1 | 1603.16 | 0 |
| 1738863000 | 1611.1199 | 25 | 1.58 | 1593.14 | 1613.3599 | 1592.35 | 0 |
| 1738776600 | 1586.1199 | 2.27 | 0.14 | 1580.28 | 1586.1199 | 1578.06 | 0 |
| 1738690200 | 1583.85 | 16.85 | 1.08 | 1571.09 | 1584.5 | 1560.93 | 0 |
| 1738603800 | 1567 | -18.27 | -1.15 | 1556.06 | 1570.01 | 1553.88 | 0 |
| 1738344600 | 1585.27 | 0.55 | 0.03 | 1588.22 | 1591.78 | 1582.19 | 0 |
| 1738258200 | 1584.72 | 10.9 | 0.69 | 1578.75 | 1586.31 | 1575.42 | 0 |
| 1738171800 | 1573.82 | 3.28 | 0.21 | 1573.43 | 1576.63 | 1570.27 | 0 |
| 1738085400 | 1570.54 | 7.96 | 0.51 | 1564.55 | 1577.6 | 1564.16 | 0 |
| 1737999000 | 1562.58 | -1.1 | -0.07 | 1554.27 | 1566.44 | 1550.3 | 0 |
| 1737739800 | 1563.68 | 3.44 | 0.22 | 1569.39 | 1573.53 | 1559.35 | 0 |
| 1737653400 | 1560.24 | 7.59 | 0.49 | 1552.1 | 1560.95 | 1550.32 | 0 |
| 1737567000 | 1552.65 | 5.6 | 0.36 | 1551.2 | 1562.1 | 1549.85 | 0 |
| 1737480600 | 1547.05 | 0 | 0.00 | 1547.05 | 1547.05 | 1547.05 | 0 |
| 1737394200 | 1547.05 | 5.88 | 0.38 | 1542.9 | 1552.69 | 1540.21 | 0 |
| 1737135000 | 1541.17 | 14.43 | 0.95 | 1534.27 | 1544.66 | 1532.85 | 0 |
| 1737048600 | 1526.74 | 13.83 | 0.91 | 1524.95 | 1528.74 | 1520.02 | 0 |
| 1736962200 | 1512.91 | 16.85 | 1.13 | 1502.42 | 1517.66 | 1497.8699 | 0 |
| 1736875800 | 1496.06 | 7.36 | 0.49 | 1501.81 | 1505.16 | 1495.34 | 0 |
| 1736789400 | 1488.7 | -4.83 | -0.32 | 1488.46 | 1490.78 | 1478.29 | 0 |
| 1736530200 | 1493.53 | -11.35 | -0.75 | 1503.85 | 1509.44 | 1492.29 | 0 |
| 1736443800 | 1504.88 | 4.31 | 0.29 | 1494.7 | 1506.75 | 1492.14 | 0 |
| 1736357400 | 1500.57 | -2.82 | -0.19 | 1503.03 | 1509.5 | 1490.83 | 0 |
| 1736271000 | 1503.39 | 7.9 | 0.53 | 1496.14 | 1508.17 | 1489.89 | 0 |
| 1736184600 | 1495.49 | 25.64 | 1.74 | 1477.99 | 1497 | 1474.03 | 0 |
| 1735925400 | 1469.85 | -14.57 | -0.98 | 1484.73 | 1484.73 | 1467.02 | 0 |
| 1735839000 | 1484.42 | 3.66 | 0.25 | 1481.14 | 1484.97 | 1465.8699 | 0 |
| 1735666200 | 1480.76 | 9.11 | 0.62 | 1480.76 | 1480.76 | 1480.76 | 0 |
| 1735579800 | 1471.65 | -7.39 | -0.50 | 1473.38 | 1481.35 | 1469.01 | 0 |
| 1735320600 | 1479.04 | 12.51 | 0.85 | 1465.23 | 1479.04 | 1463.83 | 0 |
| 1735061400 | 1466.53 | 1.9 | 0.13 | 1466.53 | 1466.53 | 1466.53 | 0 |
| 1734975000 | 1464.63 | -2.89 | -0.20 | 1463.58 | 1468.32 | 1458.3599 | 0 |
| 1734715800 | 1467.52 | -5.63 | -0.38 | 1463.14 | 1469.69 | 1451.68 | 0 |
| 1734629400 | 1473.15 | -20.54 | -1.38 | 1474.68 | 1480.92 | 1469.69 | 0 |
| 1734543000 | 1493.69 | 2.01 | 0.13 | 1493.29 | 1498.02 | 1490.49 | 0 |
| 1734456600 | 1491.68 | -7.12 | -0.48 | 1492.05 | 1499.16 | 1489.97 | 0 |
| 1734370200 | 1498.8 | -7.33 | -0.49 | 1502.13 | 1504.38 | 1496.06 | 0 |
| 1734111000 | 1506.13 | 0.04 | 0.00 | 1506.1099 | 1514.1099 | 1502.95 | 0 |
| 1734024600 | 1506.09 | 0.59 | 0.04 | 1509.8 | 1510.21 | 1504.89 | 0 |
| 1733938200 | 1505.5 | 2.81 | 0.19 | 1499.6199 | 1508.58 | 1499.6199 | 0 |
| 1733851800 | 1502.69 | -8.69 | -0.57 | 1506.91 | 1508.49 | 1501.65 | 0 |
| 1733765400 | 1511.38 | 4.89 | 0.32 | 1516.35 | 1516.65 | 1507.57 | 0 |
| 1733506200 | 1506.49 | 9.17 | 0.61 | 1497.32 | 1508.78 | 1496.52 | 0 |
| 1733419800 | 1497.32 | 14.09 | 0.95 | 1481.52 | 1498.77 | 1481.52 | 0 |
| 1733333400 | 1483.23 | 8.7 | 0.59 | 1475.9 | 1487.71 | 1475.69 | 0 |
| 1733247000 | 1474.53 | 6.12 | 0.42 | 1472.1 | 1482.05 | 1468.8 | 0 |
| 1733160600 | 1468.41 | 8.04 | 0.55 | 1449.29 | 1474.22 | 1448.8 | 0 |
| 1732901400 | 1460.3699 | 9.27 | 0.64 | 1445.92 | 1461.45 | 1445.72 | 0 |
| 1732815000 | 1451.1 | 6.41 | 0.44 | 1451.72 | 1456.2 | 1447.07 | 0 |
| 1732728600 | 1444.69 | -8.86 | -0.61 | 1448.2 | 1448.2 | 1435.23 | 0 |
| 1732642200 | 1453.55 | -9.12 | -0.62 | 1452.08 | 1462.18 | 1448.68 | 0 |
| 1732555800 | 1462.67 | 2.07 | 0.14 | 1471.29 | 1471.76 | 1458.26 | 0 |
| 1732296600 | 1460.6 | 8.52 | 0.59 | 1459.03 | 1462.4 | 1440.72 | 0 |
| 1732210200 | 1452.08 | 4.83 | 0.33 | 1447.16 | 1452.77 | 1435.63 | 0 |
| 1732123800 | 1447.25 | -6.12 | -0.42 | 1461.3 | 1462.3599 | 1443.84 | 0 |
| 1732037400 | 1453.3699 | -10.14 | -0.69 | 1464.69 | 1467.15 | 1434.6 | 0 |
| 1731951000 | 1463.51 | 1.08 | 0.07 | 1462.18 | 1466.07 | 1454.09 | 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
