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 | -5.36 | -0.164453498932 | 3259.28 | 3259.28 | 3176.9 | 0 | 0 | IX |
| 4 | 95.22 | 3.01453129452 | 3158.7 | 3274.53 | 3065.81 | 0 | 0 | IX |
| 12 | 247.2 | 8.22158365262 | 3006.72 | 3274.53 | 2884.85 | 0 | 0 | IX |
| 26 | 331.73 | 11.3521023616 | 2922.19 | 3274.53 | 2764.64 | 0 | 0 | IX |
| 52 | 700.65 | 27.4412811806 | 2553.27 | 3274.53 | 2527.36 | 0 | 0 | IX |
| 156 | 695.89 | 27.204137559 | 2558.03 | 3274.53 | 2388.06 | 0 | 0 | IX |
| 260 | 695.89 | 27.204137559 | 2558.03 | 3274.53 | 2388.06 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3252.85 | 41.45 | 1.29 | 3229.57 | 3254.23 | 3200.95 | 0 |
| 1732123800 | 3211.4 | 13.11 | 0.41 | 3225.37 | 3225.37 | 3195.64 | 0 |
| 1732037400 | 3198.29 | 5.6 | 0.18 | 3190.7199 | 3204.55 | 3176.9 | 0 |
| 1731951000 | 3192.69 | -5.24 | -0.16 | 3193.2399 | 3204.51 | 3178.39 | 0 |
| 1731691800 | 3197.93 | -64.35 | -1.97 | 3259.28 | 3259.28 | 3194.48 | 0 |
| 1731605400 | 3262.28 | 0.18 | 0.01 | 3268.37 | 3274.53 | 3256.39 | 0 |
| 1731519000 | 3262.1 | 0 | 0.00 | 3262.1 | 3262.1 | 3262.1 | 0 |
| 1731432600 | 3262.1 | 10.92 | 0.34 | 3260.8 | 3269.71 | 3259.25 | 0 |
| 1731346200 | 3251.18 | -4.41 | -0.14 | 3268.63 | 3271.77 | 3248.2 | 0 |
| 1731087000 | 3255.59 | 38.58 | 1.20 | 3233.44 | 3259.35 | 3233.44 | 0 |
| 1731000600 | 3217.01 | 25.14 | 0.79 | 3188.71 | 3220.96 | 3188.71 | 0 |
| 1730914200 | 3191.87 | 100.37 | 3.25 | 3154.98 | 3208.18 | 3154.98 | 0 |
| 1730827800 | 3091.5 | 16.57 | 0.54 | 3065.81 | 3094.64 | 3065.81 | 0 |
| 1730741400 | 3074.93 | -36.73 | -1.18 | 3080.37 | 3087.96 | 3067.06 | 0 |
| 1730482200 | 3111.66 | 16.37 | 0.53 | 3079.82 | 3115.43 | 3079.82 | 0 |
| 1730395800 | 3095.29 | -67.3 | -2.13 | 3148.59 | 3148.59 | 3091.88 | 0 |
| 1730309400 | 3162.59 | -29.05 | -0.91 | 3185.86 | 3186.13 | 3154.82 | 0 |
| 1730223000 | 3191.64 | 17.24 | 0.54 | 3182.01 | 3194.26 | 3172.01 | 0 |
| 1730136600 | 3174.4 | -15.41 | -0.48 | 3163.42 | 3182.12 | 3163.42 | 0 |
| 1729873800 | 3189.81 | 31.26 | 0.99 | 3158.7 | 3190.16 | 3158.7 | 0 |
| 1729787400 | 3158.55 | -21.02 | -0.66 | 3168.7 | 3172.48 | 3152.1 | 0 |
| 1729701000 | 3179.57 | -16.68 | -0.52 | 3214.86 | 3214.86 | 3179.19 | 0 |
| 1729614600 | 3196.25 | 5.18 | 0.16 | 3201.32 | 3203.27 | 3180.73 | 0 |
| 1729528200 | 3191.07 | 4.88 | 0.15 | 3191.9699 | 3199.04 | 3180.06 | 0 |
| 1729269000 | 3186.19 | -11.85 | -0.37 | 3173.35 | 3193.01 | 3173.35 | 0 |
| 1729182600 | 3198.04 | 39.32 | 1.24 | 3184.9 | 3210.51 | 3184.9 | 0 |
| 1729096200 | 3158.7199 | -3.11 | -0.10 | 3153.53 | 3159.26 | 3138.67 | 0 |
| 1729009800 | 3161.83 | -20.54 | -0.65 | 3180.94 | 3186.7199 | 3156.18 | 0 |
| 1728923400 | 3182.37 | 43.35 | 1.38 | 3153.1 | 3184.28 | 3153.1 | 0 |
| 1728664200 | 3139.02 | 13.11 | 0.42 | 3129.52 | 3145.2399 | 3128.68 | 0 |
| 1728577800 | 3125.91 | 0 | 0.00 | 3125.91 | 3125.91 | 3125.91 | 0 |
| 1728491400 | 3125.91 | 31.14 | 1.01 | 3109.52 | 3130.07 | 3104.31 | 0 |
| 1728405000 | 3094.77 | 9.82 | 0.32 | 3062.16 | 3101.75 | 3062.16 | 0 |
| 1728318600 | 3084.95 | 7.52 | 0.24 | 3088.92 | 3091.45 | 3081.44 | 0 |
| 1728059400 | 3077.43 | 22.06 | 0.72 | 3068.29 | 3088.81 | 3063.36 | 0 |
| 1727973000 | 3055.37 | 8.36 | 0.27 | 3045.37 | 3059.07 | 3038.82 | 0 |
| 1727886600 | 3047.01 | 9.74 | 0.32 | 3037.92 | 3052.2199 | 3020.06 | 0 |
| 1727800200 | 3037.27 | -3.36 | -0.11 | 3070.45 | 3070.45 | 3021.36 | 0 |
| 1727713800 | 3040.63 | 2.71 | 0.09 | 3027.2399 | 3042 | 3020.32 | 0 |
| 1727454600 | 3037.92 | 4.44 | 0.15 | 3039.06 | 3044.52 | 3034.9699 | 0 |
| 1727368200 | 3033.48 | -2.33 | -0.08 | 3029.3 | 3060.64 | 3029.3 | 0 |
| 1727281800 | 3035.81 | 5.36 | 0.18 | 3015.83 | 3036.75 | 3015.83 | 0 |
| 1727195400 | 3030.45 | 2.8 | 0.09 | 3024.33 | 3035.18 | 3007.08 | 0 |
| 1727109000 | 3027.65 | 6.4 | 0.21 | 3027.09 | 3034.79 | 3024.4899 | 0 |
| 1726849800 | 3021.25 | -14.41 | -0.47 | 3027.1 | 3029.75 | 3013.64 | 0 |
| 1726763400 | 3035.66 | 43.06 | 1.44 | 2980.14 | 3041.94 | 2980.14 | 0 |
| 1726677000 | 2992.6 | -3.63 | -0.12 | 2989.19 | 2998.2199 | 2984.04 | 0 |
| 1726590600 | 2996.23 | 6.67 | 0.22 | 3001.4699 | 3014.38 | 2993.41 | 0 |
| 1726504200 | 2989.56 | -20.96 | -0.70 | 3000.12 | 3000.12 | 2979.4 | 0 |
| 1726245000 | 3010.52 | 16.64 | 0.56 | 2998.25 | 3017.19 | 2998.25 | 0 |
| 1726158600 | 2993.88 | 35.36 | 1.20 | 2992.35 | 3002.64 | 2979.18 | 0 |
| 1726072200 | 2958.52 | 32.74 | 1.12 | 2955.43 | 2960.28 | 2917.48 | 0 |
| 1725985800 | 2925.78 | -2.52 | -0.09 | 2933.45 | 2952.55 | 2920.54 | 0 |
| 1725899400 | 2928.3 | 41.97 | 1.45 | 2895.64 | 2930.83 | 2895.64 | 0 |
| 1725640200 | 2886.33 | -44.06 | -1.50 | 2936.51 | 2944.45 | 2884.85 | 0 |
| 1725553800 | 2930.39 | -27.77 | -0.94 | 2943.41 | 2964.57 | 2924.57 | 0 |
| 1725467400 | 2958.16 | -28.07 | -0.94 | 2962.25 | 2967.35 | 2940.9 | 0 |
| 1725381000 | 2986.23 | -46.38 | -1.53 | 3033.06 | 3033.06 | 2985.65 | 0 |
| 1725294600 | 3032.61 | 23.48 | 0.78 | 3031.8 | 3033.7 | 3030.69 | 0 |
| 1725035400 | 3009.13 | -23.08 | -0.76 | 3006.7199 | 3028.06 | 3004.9899 | 0 |
| 1724949000 | 3032.21 | 34.88 | 1.16 | 3008.86 | 3038.07 | 3008.86 | 0 |
| 1724862600 | 2997.33 | -6.65 | -0.22 | 3021.53 | 3022.39 | 2989.79 | 0 |
| 1724776200 | 3003.98 | 0.17 | 0.01 | 3002.59 | 3011.51 | 2989.7399 | 0 |
| 1724689800 | 3003.81 | 12.12 | 0.41 | 3017.26 | 3023.7 | 2988.14 | 0 |
| 1724430600 | 2991.69 | -34.96 | -1.16 | 3002.31 | 3029.9699 | 2990.34 | 0 |
| 1724344200 | 3026.65 | 9.97 | 0.33 | 3027 | 3050.61 | 3009.79 | 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
