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 | -23.24 | -1.83123340346 | 1269.09 | 1269.57 | 1231.87 | 0 | 0 | IX |
| 4 | 9.07 | 0.733355972768 | 1236.78 | 1278.41 | 1208.21 | 0 | 0 | IX |
| 12 | -58.66 | -4.49670757602 | 1304.51 | 1313.89 | 1197.98 | 0 | 0 | IX |
| 26 | -88.7 | -6.64643512795 | 1334.55 | 1360.16 | 1197.98 | 0 | 0 | IX |
| 52 | -10.66 | -0.848381628479 | 1256.51 | 1412.15 | 1197.98 | 0 | 0 | IX |
| 156 | -127.67 | -9.29509581222 | 1373.52 | 1490.84 | 1126.17 | 0 | 0 | IX |
| 260 | -127.67 | -9.29509581222 | 1373.52 | 1490.84 | 1126.17 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1245.85 | 6.38 | 0.51 | 1242.77 | 1257.39 | 1242.77 | 0 |
| 1736789400 | 1239.47 | -6.87 | -0.55 | 1245.33 | 1246.46 | 1231.8699 | 0 |
| 1736530200 | 1246.34 | -11.32 | -0.90 | 1257.95 | 1264.23 | 1246.34 | 0 |
| 1736443800 | 1257.66 | -1.35 | -0.11 | 1258.39 | 1262.22 | 1251.26 | 0 |
| 1736357400 | 1259.01 | -10.12 | -0.80 | 1269.09 | 1269.57 | 1250.75 | 0 |
| 1736271000 | 1269.13 | -3.53 | -0.28 | 1272.6099 | 1278.1 | 1265.38 | 0 |
| 1736184600 | 1272.66 | 31.86 | 2.57 | 1241.85 | 1278.41 | 1241.85 | 0 |
| 1735925400 | 1240.8 | -15.36 | -1.22 | 1255.9 | 1256.81 | 1239.58 | 0 |
| 1735839000 | 1256.16 | -1.36 | -0.11 | 1258.23 | 1263.39 | 1246.84 | 0 |
| 1735666200 | 1257.52 | 16.4 | 1.32 | 1241.1 | 1258.55 | 1238.65 | 0 |
| 1735579800 | 1241.1199 | -6.99 | -0.56 | 1247.05 | 1250.71 | 1238.42 | 0 |
| 1735320600 | 1248.1099 | 15.72 | 1.28 | 1232.92 | 1249.41 | 1232.92 | 0 |
| 1735061400 | 1232.39 | 5.01 | 0.41 | 1227.49 | 1240.17 | 1227.49 | 0 |
| 1734975000 | 1227.38 | 0.12 | 0.01 | 1226.71 | 1231.35 | 1218.66 | 0 |
| 1734715800 | 1227.26 | 2.21 | 0.18 | 1223.8 | 1227.8699 | 1208.21 | 0 |
| 1734629400 | 1225.05 | -17.35 | -1.40 | 1240.83 | 1240.83 | 1216.93 | 0 |
| 1734543000 | 1242.4 | 5.74 | 0.46 | 1236.78 | 1246.55 | 1235.42 | 0 |
| 1734456600 | 1236.66 | -5.85 | -0.47 | 1241.76 | 1241.76 | 1231.06 | 0 |
| 1734370200 | 1242.51 | -15.29 | -1.22 | 1256.95 | 1257.59 | 1235.13 | 0 |
| 1734111000 | 1257.8 | -1.47 | -0.12 | 1258.67 | 1268.1199 | 1257.18 | 0 |
| 1734024600 | 1259.27 | -3.23 | -0.26 | 1263.38 | 1266.71 | 1257.83 | 0 |
| 1733938200 | 1262.5 | 0.71 | 0.06 | 1261.47 | 1265.66 | 1253.48 | 0 |
| 1733851800 | 1261.79 | -6.88 | -0.54 | 1269.02 | 1269.02 | 1260.41 | 0 |
| 1733765400 | 1268.67 | 14.77 | 1.18 | 1255.17 | 1274.56 | 1255.17 | 0 |
| 1733506200 | 1253.9 | 17.4 | 1.41 | 1236.19 | 1254.43 | 1236.19 | 0 |
| 1733419800 | 1236.5 | 17.35 | 1.42 | 1219.01 | 1237.83 | 1217.29 | 0 |
| 1733333400 | 1219.15 | 11.17 | 0.92 | 1207.92 | 1222.52 | 1207.92 | 0 |
| 1733247000 | 1207.98 | -0.29 | -0.02 | 1209.07 | 1220.3599 | 1204.38 | 0 |
| 1733160600 | 1208.27 | -15.11 | -1.24 | 1220.96 | 1220.96 | 1204.69 | 0 |
| 1732901400 | 1223.38 | 3.51 | 0.29 | 1219.06 | 1224.44 | 1213.64 | 0 |
| 1732815000 | 1219.8699 | 14.76 | 1.22 | 1204.69 | 1227.29 | 1204.69 | 0 |
| 1732728600 | 1205.1099 | -11.41 | -0.94 | 1215.41 | 1215.41 | 1197.98 | 0 |
| 1732642200 | 1216.52 | -16.4 | -1.33 | 1231.27 | 1231.27 | 1216.52 | 0 |
| 1732555800 | 1232.92 | 10.44 | 0.85 | 1222.18 | 1234.38 | 1221.3 | 0 |
| 1732296600 | 1222.48 | 6.55 | 0.54 | 1217.34 | 1223.75 | 1205.43 | 0 |
| 1732210200 | 1215.93 | -4.33 | -0.35 | 1220.1199 | 1223.73 | 1209.28 | 0 |
| 1732123800 | 1220.26 | -11.89 | -0.96 | 1233.18 | 1239.05 | 1219.71 | 0 |
| 1732037400 | 1232.15 | -11.88 | -0.95 | 1243.98 | 1250.45 | 1218.19 | 0 |
| 1731951000 | 1244.03 | -1.46 | -0.12 | 1245.42 | 1253 | 1237.13 | 0 |
| 1731691800 | 1245.49 | -7.05 | -0.56 | 1251.17 | 1258.57 | 1241.9 | 0 |
| 1731605400 | 1252.54 | 6.43 | 0.52 | 1246.52 | 1256.09 | 1243.27 | 0 |
| 1731519000 | 1246.1099 | -9.76 | -0.78 | 1254.88 | 1258.78 | 1239.04 | 0 |
| 1731432600 | 1255.8699 | -32.88 | -2.55 | 1286.4 | 1286.4 | 1254.79 | 0 |
| 1731346200 | 1288.75 | 6.65 | 0.52 | 1283.46 | 1296.17 | 1283.46 | 0 |
| 1731087000 | 1282.1 | -15.33 | -1.18 | 1297.18 | 1297.18 | 1279.46 | 0 |
| 1731000600 | 1297.43 | 21.49 | 1.68 | 1276.09 | 1298.73 | 1275.43 | 0 |
| 1730914200 | 1275.94 | -7.1 | -0.55 | 1284.01 | 1306.1 | 1268.66 | 0 |
| 1730827800 | 1283.04 | 5.69 | 0.45 | 1277.22 | 1285.28 | 1275.16 | 0 |
| 1730741400 | 1277.35 | -5.73 | -0.45 | 1282.6099 | 1291.3 | 1276.04 | 0 |
| 1730482200 | 1283.08 | 10.07 | 0.79 | 1272.8599 | 1287.72 | 1272.66 | 0 |
| 1730395800 | 1273.01 | -4.47 | -0.35 | 1276.1099 | 1281.04 | 1269.23 | 0 |
| 1730309400 | 1277.48 | -21.24 | -1.64 | 1297.06 | 1297.06 | 1275.05 | 0 |
| 1730223000 | 1298.72 | -2.6 | -0.20 | 1301.6199 | 1310.07 | 1293.84 | 0 |
| 1730136600 | 1301.32 | 13.86 | 1.08 | 1292.35 | 1302.95 | 1287.66 | 0 |
| 1729873800 | 1287.46 | -5.98 | -0.46 | 1290.28 | 1292.13 | 1279.8 | 0 |
| 1729787400 | 1293.44 | -3.42 | -0.26 | 1298.06 | 1305.52 | 1293.44 | 0 |
| 1729701000 | 1296.8599 | -8.15 | -0.62 | 1304.51 | 1313.89 | 1295.97 | 0 |
| 1729614600 | 1305.01 | 5.41 | 0.42 | 1300.02 | 1306.89 | 1293.77 | 0 |
| 1729528200 | 1299.6 | -18.83 | -1.43 | 1317.99 | 1323.5 | 1299.3 | 0 |
| 1729269000 | 1318.43 | 9.63 | 0.74 | 1308.72 | 1324.95 | 1307.92 | 0 |
| 1729182600 | 1308.8 | 3.76 | 0.29 | 1305 | 1320.02 | 1304.1099 | 0 |
| 1729096200 | 1305.04 | -4 | -0.31 | 1305.24 | 1308.32 | 1294.1199 | 0 |
| 1729009800 | 1309.04 | -1.76 | -0.13 | 1311.13 | 1318.54 | 1308 | 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
