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 | 21.02 | 2.13277595706 | 985.57 | 1010.19 | 985.54 | 0 | 0 | IX |
| 4 | 36.39 | 3.75077303649 | 970.2 | 1010.19 | 966.43 | 0 | 0 | IX |
| 12 | 60.99 | 6.44987309645 | 945.6 | 1010.19 | 928.83 | 0 | 0 | IX |
| 26 | 37.35 | 3.85353472824 | 969.24 | 1032.66 | 928.83 | 0 | 0 | IX |
| 52 | -18.3 | -1.78555747446 | 1024.89 | 1099.48 | 925.5 | 0 | 0 | IX |
| 156 | -134.78 | -11.8086159615 | 1141.37 | 1152.13 | 855.2 | 0 | 0 | IX |
| 260 | -83.67 | -7.67431621815 | 1090.26 | 1218.86 | 606.39 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1006.38 | 4.7 | 0.47 | 1001.5 | 1010.19 | 1001.5 | 0 |
| 1739467800 | 1001.68 | 11.55 | 1.17 | 990.39 | 1002.61 | 990.39 | 0 |
| 1739381400 | 990.13 | 0.03 | 0.00 | 989.93 | 995.97 | 985.54 | 0 |
| 1739295000 | 990.1 | -0.56 | -0.06 | 990.5 | 991.79 | 987.08 | 0 |
| 1739208600 | 990.66 | 4.77 | 0.48 | 985.57 | 991.12 | 985.57 | 0 |
| 1738949400 | 985.89 | -7.91 | -0.80 | 993.66 | 996.92 | 985.24 | 0 |
| 1738863000 | 993.8 | 14.06 | 1.44 | 979.66 | 995.59 | 979.66 | 0 |
| 1738776600 | 979.74 | -2.95 | -0.30 | 982.51 | 982.56 | 976.15 | 0 |
| 1738690200 | 982.69 | 4.33 | 0.44 | 978.23 | 983.37 | 973.53 | 0 |
| 1738603800 | 978.36 | -15.65 | -1.57 | 993.19 | 993.19 | 966.43 | 0 |
| 1738344600 | 994.01 | 3.95 | 0.40 | 989.9 | 995.92 | 988.23 | 0 |
| 1738258200 | 990.06 | 10.65 | 1.09 | 979.47 | 993.09 | 979.47 | 0 |
| 1738171800 | 979.41 | -9.59 | -0.97 | 989.11 | 989.11 | 979.41 | 0 |
| 1738085400 | 989 | 3.94 | 0.40 | 984.85 | 993.81 | 983.52 | 0 |
| 1737999000 | 985.06 | 3.46 | 0.35 | 981.04 | 988.42 | 974.86 | 0 |
| 1737739800 | 981.6 | 7.43 | 0.76 | 974.69 | 991.77 | 974.69 | 0 |
| 1737653400 | 974.17 | 2.37 | 0.24 | 971.79 | 974.65 | 968.61 | 0 |
| 1737567000 | 971.8 | -1.82 | -0.19 | 973.43 | 976.4 | 970.59 | 0 |
| 1737480600 | 973.62 | 1 | 0.10 | 972.31 | 973.64 | 969.18 | 0 |
| 1737394200 | 972.62 | 2.06 | 0.21 | 970.2 | 975.67 | 967.53 | 0 |
| 1737135000 | 970.56 | 11.34 | 1.18 | 959.21 | 970.73 | 959.21 | 0 |
| 1737048600 | 959.22 | 7.73 | 0.81 | 951.52 | 960 | 951.52 | 0 |
| 1736962200 | 951.49 | 14.96 | 1.60 | 936.51 | 953.51 | 936.51 | 0 |
| 1736875800 | 936.53 | 1.74 | 0.19 | 935.05 | 944.8 | 935.05 | 0 |
| 1736789400 | 934.79 | -7.71 | -0.82 | 941.96 | 941.96 | 930.52 | 0 |
| 1736530200 | 942.5 | -10.91 | -1.14 | 953.29 | 953.29 | 942.4 | 0 |
| 1736443800 | 953.41 | 0.3 | 0.03 | 952.71 | 955.95 | 946.3 | 0 |
| 1736357400 | 953.11 | -8.52 | -0.89 | 961.44 | 961.44 | 947.81 | 0 |
| 1736271000 | 961.63 | 3.51 | 0.37 | 958 | 966.76 | 954.88 | 0 |
| 1736184600 | 958.12 | 13.12 | 1.39 | 944.75 | 962.88 | 944.75 | 0 |
| 1735925400 | 945 | -13.94 | -1.45 | 958.8 | 959.44 | 944.32 | 0 |
| 1735839000 | 958.94 | -0.78 | -0.08 | 959.41 | 964 | 950.79 | 0 |
| 1735666200 | 959.72 | 8.78 | 0.92 | 950.76 | 961.14 | 948.9 | 0 |
| 1735579800 | 950.94 | -3.59 | -0.38 | 953.84 | 955.3 | 948.65 | 0 |
| 1735320600 | 954.53 | 7.77 | 0.82 | 946.42 | 954.53 | 946.42 | 0 |
| 1735061400 | 946.76 | 2.9 | 0.31 | 943.73 | 950.9 | 943.73 | 0 |
| 1734975000 | 943.86 | -1.39 | -0.15 | 944.84 | 945.1 | 937.99 | 0 |
| 1734715800 | 945.25 | 0.41 | 0.04 | 944.63 | 946.42 | 934.12 | 0 |
| 1734629400 | 944.84 | -11.98 | -1.25 | 956.34 | 956.34 | 940.32 | 0 |
| 1734543000 | 956.82 | -0.01 | -0.00 | 956.61 | 959.81 | 955.04 | 0 |
| 1734456600 | 956.83 | -2.24 | -0.23 | 958.8 | 960.55 | 952.92 | 0 |
| 1734370200 | 959.07 | -5.91 | -0.61 | 964.33 | 964.33 | 953.86 | 0 |
| 1734111000 | 964.98 | -4.44 | -0.46 | 969.21 | 972.65 | 963.44 | 0 |
| 1734024600 | 969.42 | 1.44 | 0.15 | 967.9 | 971.6 | 967.9 | 0 |
| 1733938200 | 967.98 | -0.85 | -0.09 | 968.63 | 969.26 | 963.76 | 0 |
| 1733851800 | 968.83 | -2.47 | -0.25 | 971.18 | 971.18 | 965.92 | 0 |
| 1733765400 | 971.3 | 3.1 | 0.32 | 967.62 | 974.34 | 967.62 | 0 |
| 1733506200 | 968.2 | 14.65 | 1.54 | 953.4 | 969.6 | 953.4 | 0 |
| 1733419800 | 953.55 | 11.67 | 1.24 | 941.73 | 954.54 | 940.52 | 0 |
| 1733333400 | 941.88 | 8.96 | 0.96 | 932.77 | 943.91 | 932.58 | 0 |
| 1733247000 | 932.92 | -3.86 | -0.41 | 936.78 | 943.09 | 931.31 | 0 |
| 1733160600 | 936.78 | -4.62 | -0.49 | 940.74 | 942.44 | 930.54 | 0 |
| 1732901400 | 941.4 | 2.02 | 0.22 | 939.16 | 942.13 | 935.21 | 0 |
| 1732815000 | 939.38 | 5.67 | 0.61 | 933.52 | 942.48 | 933.52 | 0 |
| 1732728600 | 933.71 | -6.27 | -0.67 | 939.86 | 939.86 | 928.83 | 0 |
| 1732642200 | 939.98 | -10.04 | -1.06 | 949.61 | 949.61 | 938.76 | 0 |
| 1732555800 | 950.02 | 4.63 | 0.49 | 945.6 | 955 | 941.68 | 0 |
| 1732296600 | 945.39 | 4.01 | 0.43 | 941.34 | 945.83 | 931.2 | 0 |
| 1732210200 | 941.38 | -4.82 | -0.51 | 946.07 | 946.99 | 935.15 | 0 |
| 1732123800 | 946.2 | -6.41 | -0.67 | 952.51 | 956.51 | 945.8 | 0 |
| 1732037400 | 952.61 | -5.38 | -0.56 | 957.88 | 962.85 | 940.12 | 0 |
| 1731951000 | 957.99 | -1.55 | -0.16 | 959.03 | 963.25 | 953.98 | 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
