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 | -77.49 | -2.80105260875 | 2766.46 | 2772.81 | 2684.24 | 0 | 0 | IX |
| 4 | -11.53 | -0.426957970746 | 2700.5 | 2786.92 | 2652.25 | 0 | 0 | IX |
| 12 | 34.44 | 1.29740481366 | 2654.53 | 2786.92 | 2625.73 | 0 | 0 | IX |
| 26 | 48.76 | 1.84682279061 | 2640.21 | 2786.92 | 2385.58 | 0 | 0 | IX |
| 52 | 547.89 | 25.5894221608 | 2141.08 | 2786.92 | 2140.37 | 0 | 0 | IX |
| 156 | 751.67 | 38.7998761162 | 1937.3 | 2786.92 | 1649.23 | 0 | 0 | IX |
| 260 | 751.67 | 38.7998761162 | 1937.3 | 2786.92 | 1649.23 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2687.37 | -17.98 | -0.66 | 2701.85 | 2706.64 | 2684.2399 | 0 |
| 1734024600 | 2705.35 | -11.11 | -0.41 | 2718.38 | 2722.81 | 2701.32 | 0 |
| 1733938200 | 2716.46 | -14.14 | -0.52 | 2729.32 | 2729.32 | 2706.28 | 0 |
| 1733851800 | 2730.6 | -9.57 | -0.35 | 2741.17 | 2745.13 | 2728.9 | 0 |
| 1733765400 | 2740.17 | -22.33 | -0.81 | 2758.06 | 2761.63 | 2735.73 | 0 |
| 1733506200 | 2762.5 | -13.49 | -0.49 | 2766.46 | 2772.81 | 2757.88 | 0 |
| 1733419800 | 2775.9899 | -1.7 | -0.06 | 2781.29 | 2786.92 | 2768.55 | 0 |
| 1733333400 | 2777.69 | 14.35 | 0.52 | 2759.82 | 2779.08 | 2759.38 | 0 |
| 1733247000 | 2763.34 | 12.44 | 0.45 | 2757.42 | 2766.8 | 2757.42 | 0 |
| 1733160600 | 2750.9 | 22.88 | 0.84 | 2734.26 | 2754.73 | 2730.7 | 0 |
| 1732901400 | 2728.02 | 24.85 | 0.92 | 2704.77 | 2728.43 | 2701.7 | 0 |
| 1732815000 | 2703.17 | 13.82 | 0.51 | 2700.65 | 2710.18 | 2700.65 | 0 |
| 1732728600 | 2689.35 | -22.87 | -0.84 | 2712.9699 | 2712.9699 | 2687.81 | 0 |
| 1732642200 | 2712.2199 | -7.29 | -0.27 | 2714.6 | 2718.4 | 2698.88 | 0 |
| 1732555800 | 2719.51 | -9.48 | -0.35 | 2727.27 | 2731 | 2715.78 | 0 |
| 1732296600 | 2728.9899 | 29.98 | 1.11 | 2706.68 | 2738.16 | 2706.68 | 0 |
| 1732210200 | 2699.01 | 23 | 0.86 | 2679.07 | 2699.73 | 2673.07 | 0 |
| 1732123800 | 2676.01 | 7.29 | 0.27 | 2672.56 | 2681.81 | 2666.48 | 0 |
| 1732037400 | 2668.7199 | 3.31 | 0.12 | 2671.46 | 2674.2199 | 2653.4699 | 0 |
| 1731951000 | 2665.41 | -12.91 | -0.48 | 2673.7 | 2674.81 | 2652.25 | 0 |
| 1731691800 | 2678.32 | -27.86 | -1.03 | 2700.5 | 2703.82 | 2675.9699 | 0 |
| 1731605400 | 2706.18 | -0.42 | -0.02 | 2696.55 | 2710.32 | 2694.73 | 0 |
| 1731519000 | 2706.6 | 0 | 0.00 | 2706.6 | 2706.6 | 2706.6 | 0 |
| 1731432600 | 2706.6 | -18.39 | -0.67 | 2719.09 | 2720.76 | 2705.11 | 0 |
| 1731346200 | 2724.9899 | -4.7 | -0.17 | 2725.61 | 2739.98 | 2723.46 | 0 |
| 1731087000 | 2729.69 | 20.89 | 0.77 | 2715.81 | 2731.01 | 2710.32 | 0 |
| 1731000600 | 2708.8 | 23.56 | 0.88 | 2695.63 | 2709.8 | 2693.13 | 0 |
| 1730914200 | 2685.2399 | 30.57 | 1.15 | 2691.06 | 2701.88 | 2679.88 | 0 |
| 1730827800 | 2654.67 | 14.09 | 0.53 | 2643.78 | 2656.42 | 2639.21 | 0 |
| 1730741400 | 2640.58 | -11.01 | -0.42 | 2642.29 | 2647.57 | 2637.45 | 0 |
| 1730482200 | 2651.59 | 7.01 | 0.27 | 2625.73 | 2657.02 | 2625.73 | 0 |
| 1730395800 | 2644.58 | -32.08 | -1.20 | 2679.85 | 2679.85 | 2636.65 | 0 |
| 1730309400 | 2676.66 | -38.21 | -1.41 | 2710.46 | 2710.46 | 2667.51 | 0 |
| 1730223000 | 2714.87 | -2.03 | -0.07 | 2720.57 | 2724.55 | 2712.59 | 0 |
| 1730136600 | 2716.9 | -3.05 | -0.11 | 2712.67 | 2720.21 | 2709.71 | 0 |
| 1729873800 | 2719.95 | 5.14 | 0.19 | 2711.68 | 2720.03 | 2702.71 | 0 |
| 1729787400 | 2714.81 | -0.55 | -0.02 | 2718.01 | 2724.7 | 2712.48 | 0 |
| 1729701000 | 2715.36 | -16.03 | -0.59 | 2730.91 | 2734.1 | 2713.31 | 0 |
| 1729614600 | 2731.39 | -6.11 | -0.22 | 2736.69 | 2736.7199 | 2724.31 | 0 |
| 1729528200 | 2737.5 | -0.42 | -0.02 | 2739.18 | 2744.75 | 2732.27 | 0 |
| 1729269000 | 2737.92 | -11.84 | -0.43 | 2740.4 | 2743.6 | 2735.13 | 0 |
| 1729182600 | 2749.76 | 19.25 | 0.70 | 2737.16 | 2761.25 | 2734.81 | 0 |
| 1729096200 | 2730.51 | 3.56 | 0.13 | 2717.21 | 2731.46 | 2714.01 | 0 |
| 1729009800 | 2726.95 | -26.08 | -0.95 | 2760.89 | 2766.78 | 2724.52 | 0 |
| 1728923400 | 2753.03 | 25.93 | 0.95 | 2730.36 | 2753.34 | 2727.84 | 0 |
| 1728664200 | 2727.1 | 10.88 | 0.40 | 2716.53 | 2728.65 | 2713.35 | 0 |
| 1728577800 | 2716.2199 | 0 | 0.00 | 2716.2199 | 2716.2199 | 2716.2199 | 0 |
| 1728491400 | 2716.2199 | 15.75 | 0.58 | 2707.6 | 2718.23 | 2706.13 | 0 |
| 1728405000 | 2700.4699 | -0.49 | -0.02 | 2685.89 | 2701.87 | 2678.31 | 0 |
| 1728318600 | 2700.96 | 20.99 | 0.78 | 2694.05 | 2702.63 | 2691.59 | 0 |
| 1728059400 | 2679.9699 | 5.2 | 0.19 | 2673.5 | 2685.38 | 2671.85 | 0 |
| 1727973000 | 2674.77 | 3.19 | 0.12 | 2675.08 | 2679.3 | 2667.1 | 0 |
| 1727886600 | 2671.58 | -13.21 | -0.49 | 2671.91 | 2673.66 | 2654.35 | 0 |
| 1727800200 | 2684.79 | 2.3 | 0.09 | 2692.66 | 2705.94 | 2676.36 | 0 |
| 1727713800 | 2682.4899 | -31.7 | -1.17 | 2695.04 | 2695.58 | 2678.37 | 0 |
| 1727454600 | 2714.19 | 20.93 | 0.78 | 2715.65 | 2724.38 | 2712.26 | 0 |
| 1727368200 | 2693.26 | 27.97 | 1.05 | 2675.41 | 2709.63 | 2675.41 | 0 |
| 1727281800 | 2665.29 | -2.43 | -0.09 | 2660.33 | 2665.96 | 2654.89 | 0 |
| 1727195400 | 2667.7199 | 19.91 | 0.75 | 2652.1 | 2669.46 | 2650.87 | 0 |
| 1727109000 | 2647.81 | 10.92 | 0.41 | 2637.16 | 2650.28 | 2636.14 | 0 |
| 1726849800 | 2636.89 | -19.91 | -0.75 | 2654.53 | 2655.29 | 2635.12 | 0 |
| 1726763400 | 2656.8 | 31.67 | 1.21 | 2631.56 | 2658.59 | 2628.45 | 0 |
| 1726677000 | 2625.13 | -8.55 | -0.32 | 2633.15 | 2633.15 | 2623.08 | 0 |
| 1726590600 | 2633.68 | -0.09 | -0.00 | 2633.07 | 2644.2399 | 2632.84 | 0 |
| 1726504200 | 2633.77 | -11.58 | -0.44 | 2643.05 | 2645.86 | 2631.93 | 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
