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 | 58.93 | 1.983120091 | 2971.58 | 3052.92 | 2923.95 | 0 | 0 | IX |
| 4 | 87.36 | 2.96824830539 | 2943.15 | 3052.92 | 2918.04 | 0 | 0 | IX |
| 12 | 178.34 | 6.25278296876 | 2852.17 | 3052.92 | 2745.3 | 0 | 0 | IX |
| 26 | 182.2 | 6.39677563187 | 2848.31 | 3052.92 | 2737.06 | 0 | 0 | IX |
| 52 | 177.45 | 6.21963786251 | 2853.06 | 3160.44 | 2692.26 | 0 | 0 | IX |
| 156 | 569.95 | 23.1634262119 | 2460.56 | 3160.44 | 2206.82 | 0 | 0 | IX |
| 260 | 1028.53 | 51.3756381183 | 2001.98 | 3160.44 | 1357.23 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3030.51 | -16.69 | -0.55 | 3046.77 | 3046.77 | 3004.03 | 0 |
| 1741282200 | 3047.2 | 49.78 | 1.66 | 2997.85 | 3052.92 | 2997.85 | 0 |
| 1741195800 | 2997.42 | 61.99 | 2.11 | 2936.2 | 3016.4699 | 2936.2 | 0 |
| 1741109400 | 2935.43 | -53.94 | -1.80 | 2999.04 | 2999.04 | 2923.95 | 0 |
| 1741023000 | 2989.37 | 33.86 | 1.15 | 2957.26 | 3003.56 | 2955.75 | 0 |
| 1740763800 | 2955.51 | -16.32 | -0.55 | 2971.58 | 2971.58 | 2939.5 | 0 |
| 1740677400 | 2971.83 | -14.57 | -0.49 | 2986.04 | 2986.04 | 2953.58 | 0 |
| 1740591000 | 2986.4 | 9.68 | 0.33 | 2976.62 | 2995.7 | 2976.62 | 0 |
| 1740504600 | 2976.7199 | -2.29 | -0.08 | 2980.17 | 2990.78 | 2971.21 | 0 |
| 1740418200 | 2979.01 | 2.59 | 0.09 | 2976.66 | 2993.15 | 2968.77 | 0 |
| 1740159000 | 2976.42 | 19.56 | 0.66 | 2957.06 | 2983.63 | 2957.06 | 0 |
| 1740072600 | 2956.86 | -5.54 | -0.19 | 2962.4699 | 2979.88 | 2949.69 | 0 |
| 1739986200 | 2962.4 | -27.55 | -0.92 | 2991.21 | 2998.32 | 2957.59 | 0 |
| 1739899800 | 2989.95 | -2.26 | -0.08 | 2992.42 | 2998.61 | 2977.7199 | 0 |
| 1739813400 | 2992.21 | 4.27 | 0.14 | 2988.08 | 2997.06 | 2984.09 | 0 |
| 1739554200 | 2987.94 | 12.94 | 0.43 | 2974.87 | 2999.36 | 2974.87 | 0 |
| 1739467800 | 2975 | 40.56 | 1.38 | 2935.63 | 2977.28 | 2935.63 | 0 |
| 1739381400 | 2934.44 | 1.95 | 0.07 | 2932.39 | 2954.84 | 2921.69 | 0 |
| 1739295000 | 2932.4899 | -1.61 | -0.05 | 2934.05 | 2938.25 | 2923.91 | 0 |
| 1739208600 | 2934.1 | 13.82 | 0.47 | 2920.53 | 2935.65 | 2920.53 | 0 |
| 1738949400 | 2920.28 | -22.89 | -0.78 | 2943.15 | 2954.04 | 2918.57 | 0 |
| 1738863000 | 2943.17 | 41.74 | 1.44 | 2901.6 | 2948.44 | 2901.6 | 0 |
| 1738776600 | 2901.43 | -8.57 | -0.29 | 2909.86 | 2909.9899 | 2891.41 | 0 |
| 1738690200 | 2910 | 12.96 | 0.45 | 2897.04 | 2911.78 | 2882.41 | 0 |
| 1738603800 | 2897.04 | -44.46 | -1.51 | 2940.28 | 2940.28 | 2861.91 | 0 |
| 1738344600 | 2941.5 | 10.83 | 0.37 | 2930.61 | 2947.01 | 2925.14 | 0 |
| 1738258200 | 2930.67 | 32.58 | 1.12 | 2898.66 | 2939.52 | 2898.66 | 0 |
| 1738171800 | 2898.09 | -27.67 | -0.95 | 2926.4699 | 2926.4699 | 2898.09 | 0 |
| 1738085400 | 2925.76 | 13.51 | 0.46 | 2912.02 | 2939.29 | 2908.63 | 0 |
| 1737999000 | 2912.25 | 12.98 | 0.45 | 2898.79 | 2922.08 | 2881.41 | 0 |
| 1737739800 | 2899.27 | 23.05 | 0.80 | 2878.14 | 2929.93 | 2878.14 | 0 |
| 1737653400 | 2876.2199 | 1.27 | 0.04 | 2869.64 | 2877.88 | 2860.85 | 0 |
| 1737567000 | 2874.95 | 0 | 0.00 | 2874.95 | 2874.95 | 2874.95 | 0 |
| 1737480600 | 2874.95 | 3.49 | 0.12 | 2870.93 | 2875.25 | 2860.87 | 0 |
| 1737394200 | 2871.46 | 5.39 | 0.19 | 2866.18 | 2881.15 | 2857.32 | 0 |
| 1737135000 | 2866.07 | 32.15 | 1.13 | 2834.29 | 2867.12 | 2834.29 | 0 |
| 1737048600 | 2833.92 | 25.51 | 0.91 | 2808.89 | 2835.01 | 2808.89 | 0 |
| 1736962200 | 2808.41 | 43.47 | 1.57 | 2765.27 | 2814.92 | 2765.27 | 0 |
| 1736875800 | 2764.94 | 7.47 | 0.27 | 2758.75 | 2789.92 | 2758.75 | 0 |
| 1736789400 | 2757.4699 | -21.94 | -0.79 | 2778.9699 | 2778.9699 | 2745.3 | 0 |
| 1736530200 | 2779.41 | -32.17 | -1.14 | 2811.62 | 2811.62 | 2779.27 | 0 |
| 1736443800 | 2811.58 | 1.35 | 0.05 | 2809.45 | 2819.41 | 2790.2 | 0 |
| 1736357400 | 2810.23 | -23.74 | -0.84 | 2833.81 | 2833.81 | 2792.4899 | 0 |
| 1736271000 | 2833.9699 | 10.52 | 0.37 | 2823.48 | 2849.68 | 2814.69 | 0 |
| 1736184600 | 2823.45 | 37.75 | 1.36 | 2786.09 | 2838.9899 | 2786.09 | 0 |
| 1735925400 | 2785.7 | -42.62 | -1.51 | 2828.3 | 2830.35 | 2783.42 | 0 |
| 1735839000 | 2828.32 | -1.38 | -0.05 | 2829.55 | 2842.62 | 2803.91 | 0 |
| 1735666200 | 2829.7 | 26.26 | 0.94 | 2803.29 | 2833.94 | 2797.81 | 0 |
| 1735579800 | 2803.44 | -10.04 | -0.36 | 2812.6 | 2816.43 | 2796.56 | 0 |
| 1735320600 | 2813.48 | 23.98 | 0.86 | 2789.65 | 2813.48 | 2789.65 | 0 |
| 1735061400 | 2789.5 | 9.3 | 0.33 | 2780.2 | 2800.67 | 2780.2 | 0 |
| 1734975000 | 2780.2 | -2.64 | -0.09 | 2782.76 | 2782.76 | 2763.27 | 0 |
| 1734715800 | 2782.84 | 1.26 | 0.05 | 2781.33 | 2787 | 2750.9899 | 0 |
| 1734629400 | 2781.58 | -33.73 | -1.20 | 2814.28 | 2814.28 | 2767.03 | 0 |
| 1734543000 | 2815.31 | -0.27 | -0.01 | 2815.31 | 2824.29 | 2810.17 | 0 |
| 1734456600 | 2815.58 | -4.59 | -0.16 | 2819.75 | 2827.9899 | 2804.63 | 0 |
| 1734370200 | 2820.17 | -17.01 | -0.60 | 2836.46 | 2836.46 | 2805.53 | 0 |
| 1734111000 | 2837.18 | -15.22 | -0.53 | 2852.17 | 2861.61 | 2832.93 | 0 |
| 1734024600 | 2852.4 | 3.21 | 0.11 | 2849.35 | 2859.68 | 2848.05 | 0 |
| 1733938200 | 2849.19 | -3.42 | -0.12 | 2852.41 | 2853.34 | 2838.16 | 0 |
| 1733851800 | 2852.61 | -7.18 | -0.25 | 2859.81 | 2859.81 | 2844.7 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
