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 | 22.69 | 1.0664999624 | 2127.52 | 2153.33 | 2115.83 | 0 | 0 | IX |
| 4 | 130.89 | 6.48188499099 | 2019.32 | 2153.33 | 2014.49 | 0 | 0 | IX |
| 12 | 74.69 | 3.59861625039 | 2075.52 | 2153.33 | 1988.36 | 0 | 0 | IX |
| 26 | 61.62 | 2.95031576327 | 2088.59 | 2179.27 | 1932.93 | 0 | 0 | IX |
| 52 | 183.73 | 9.34309019161 | 1966.48 | 2179.27 | 1932.93 | 0 | 0 | IX |
| 156 | 323.88 | 17.7339254133 | 1826.33 | 2179.27 | 1419.45 | 0 | 0 | IX |
| 260 | 426.64 | 24.7532737284 | 1723.57 | 2179.27 | 1419.45 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 2131.5 | -3.62 | -0.17 | 2134.64 | 2138.34 | 2115.83 | 0 |
| 1737739800 | 2135.12 | -0.62 | -0.03 | 2136.78 | 2150.45 | 2130.3 | 0 |
| 1737653400 | 2135.7399 | 10.4 | 0.49 | 2126.06 | 2136.57 | 2123.77 | 0 |
| 1737567000 | 2125.34 | -0.7 | -0.03 | 2126.11 | 2139.79 | 2122.43 | 0 |
| 1737480600 | 2126.04 | -1.64 | -0.08 | 2127.52 | 2127.52 | 2119.17 | 0 |
| 1737394200 | 2127.68 | 5.6 | 0.26 | 2122.52 | 2134.93 | 2118.14 | 0 |
| 1737135000 | 2122.08 | 20.35 | 0.97 | 2104.46 | 2126.7 | 2104.46 | 0 |
| 1737048600 | 2101.73 | 14.95 | 0.72 | 2088.94 | 2102.48 | 2088.94 | 0 |
| 1736962200 | 2086.78 | 30.56 | 1.49 | 2056.37 | 2092.65 | 2056.37 | 0 |
| 1736875800 | 2056.2199 | 10.44 | 0.51 | 2048.66 | 2066.26 | 2048.66 | 0 |
| 1736789400 | 2045.78 | -1.02 | -0.05 | 2044.17 | 2048.56 | 2033.99 | 0 |
| 1736530200 | 2046.8 | -20.22 | -0.98 | 2067.31 | 2068.41 | 2044.89 | 0 |
| 1736443800 | 2067.02 | 3.88 | 0.19 | 2061.15 | 2069.2199 | 2050.11 | 0 |
| 1736357400 | 2063.14 | -5.53 | -0.27 | 2069.38 | 2074.81 | 2049.51 | 0 |
| 1736271000 | 2068.67 | 6.75 | 0.33 | 2062.2 | 2077.2 | 2050.65 | 0 |
| 1736184600 | 2061.92 | 34.75 | 1.71 | 2027.91 | 2062.73 | 2027.91 | 0 |
| 1735925400 | 2027.17 | -14.04 | -0.69 | 2041.2 | 2043.81 | 2024.45 | 0 |
| 1735839000 | 2041.21 | 10.22 | 0.50 | 2031.88 | 2041.45 | 2014.49 | 0 |
| 1735666200 | 2030.99 | 11.17 | 0.55 | 2019.32 | 2031.36 | 2017.42 | 0 |
| 1735579800 | 2019.82 | -6.23 | -0.31 | 2025.32 | 2031.25 | 2016.34 | 0 |
| 1735320600 | 2026.05 | 17.81 | 0.89 | 2007.37 | 2026.05 | 2002.57 | 0 |
| 1735061400 | 2008.24 | 1.82 | 0.09 | 2007.39 | 2013.47 | 2007.39 | 0 |
| 1734975000 | 2006.42 | -2.94 | -0.15 | 2008.88 | 2010.47 | 1996.74 | 0 |
| 1734715800 | 2009.36 | -5.74 | -0.28 | 2013.09 | 2013.09 | 1988.36 | 0 |
| 1734629400 | 2015.1 | -28.03 | -1.37 | 2033.19 | 2033.19 | 2009.78 | 0 |
| 1734543000 | 2043.13 | 0.14 | 0.01 | 2042.88 | 2049.84 | 2038.55 | 0 |
| 1734456600 | 2042.99 | -14.89 | -0.72 | 2056.58 | 2056.58 | 2042.14 | 0 |
| 1734370200 | 2057.88 | -10.06 | -0.49 | 2066.86 | 2066.86 | 2052.57 | 0 |
| 1734111000 | 2067.94 | -2.6 | -0.13 | 2070.32 | 2077.31 | 2064.02 | 0 |
| 1734024600 | 2070.54 | -3.06 | -0.15 | 2074.85 | 2078.15 | 2068.71 | 0 |
| 1733938200 | 2073.6 | -2.61 | -0.13 | 2074.37 | 2079.18 | 2068.87 | 0 |
| 1733851800 | 2076.21 | -8.76 | -0.42 | 2084.25 | 2084.25 | 2074.87 | 0 |
| 1733765400 | 2084.9699 | 1.37 | 0.07 | 2084.1 | 2095.4899 | 2081.85 | 0 |
| 1733506200 | 2083.6 | 6.94 | 0.33 | 2075.7 | 2089.2 | 2074.84 | 0 |
| 1733419800 | 2076.66 | 26.25 | 1.28 | 2050.59 | 2077.9899 | 2050.2399 | 0 |
| 1733333400 | 2050.41 | 8.92 | 0.44 | 2042.04 | 2058.07 | 2042.04 | 0 |
| 1733247000 | 2041.49 | 9.47 | 0.47 | 2032.82 | 2051.11 | 2032.82 | 0 |
| 1733160600 | 2032.02 | 8.84 | 0.44 | 2021.31 | 2040.43 | 2005.9 | 0 |
| 1732901400 | 2023.18 | 11.61 | 0.58 | 2010.38 | 2024.72 | 2002.91 | 0 |
| 1732815000 | 2011.57 | 10.5 | 0.52 | 2001.7 | 2018.02 | 2001.7 | 0 |
| 1732728600 | 2001.07 | -11.16 | -0.55 | 2012.27 | 2012.27 | 1984.89 | 0 |
| 1732642200 | 2012.23 | -14.37 | -0.71 | 2023.96 | 2026.65 | 2008.15 | 0 |
| 1732555800 | 2026.6 | 2.43 | 0.12 | 2026.91 | 2038.6 | 2019.22 | 0 |
| 1732296600 | 2024.17 | 15.58 | 0.78 | 2010.72 | 2025.49 | 1997.99 | 0 |
| 1732210200 | 2008.59 | 0.79 | 0.04 | 2008.37 | 2010.62 | 1990.57 | 0 |
| 1732123800 | 2007.8 | -9.39 | -0.47 | 2020.31 | 2029.2 | 2003.91 | 0 |
| 1732037400 | 2017.19 | -15.48 | -0.76 | 2032.33 | 2038.6 | 1991.17 | 0 |
| 1731951000 | 2032.67 | -4 | -0.20 | 2036.02 | 2037.58 | 2021.51 | 0 |
| 1731691800 | 2036.67 | -7.29 | -0.36 | 2042.63 | 2051.15 | 2032.46 | 0 |
| 1731605400 | 2043.96 | 29.84 | 1.48 | 2010.91 | 2045.8 | 2010.91 | 0 |
| 1731519000 | 2014.12 | 0 | 0.00 | 2014.12 | 2014.12 | 2014.12 | 0 |
| 1731432600 | 2014.12 | -44.39 | -2.16 | 2052.76 | 2052.76 | 2012.41 | 0 |
| 1731346200 | 2058.51 | 25.2 | 1.24 | 2035.18 | 2066.16 | 2035.18 | 0 |
| 1731087000 | 2033.31 | -13.43 | -0.66 | 2047.3 | 2049.82 | 2028.81 | 0 |
| 1731000600 | 2046.74 | 6.66 | 0.33 | 2042.6 | 2057.17 | 2042.6 | 0 |
| 1730914200 | 2040.08 | -37.98 | -1.83 | 2078.59 | 2099.2199 | 2032.89 | 0 |
| 1730827800 | 2078.06 | 2.96 | 0.14 | 2075.52 | 2080.96 | 2069.85 | 0 |
| 1730741400 | 2075.1 | -6 | -0.29 | 2080.84 | 2088.85 | 2075.1 | 0 |
| 1730482200 | 2081.1 | 23.17 | 1.13 | 2057.64 | 2086.18 | 2056.9699 | 0 |
| 1730395800 | 2057.93 | -21.18 | -1.02 | 2078.14 | 2078.14 | 2047.6 | 0 |
| 1730309400 | 2079.11 | -28.31 | -1.34 | 2106.42 | 2106.42 | 2072.09 | 0 |
| 1730223000 | 2107.42 | -12.64 | -0.60 | 2121.07 | 2131.61 | 2106.09 | 0 |
| 1730136600 | 2120.06 | 16.46 | 0.78 | 2105.19 | 2122.88 | 2103.62 | 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
