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 | 8.516 | 1.03749655833 | 820.822 | 844.992 | 790.644 | 0 | 0 | IX |
| 4 | -5.474 | -0.655716496648 | 834.812 | 927.551 | 782.807 | 0 | 0 | IX |
| 12 | -119.068 | -12.5545388789 | 948.406 | 1041.836 | 782.807 | 0 | 0 | IX |
| 26 | -275.216 | -24.9164821276 | 1104.554 | 1133.879 | 782.807 | 0 | 0 | IX |
| 52 | -83.159 | -9.11334503018 | 912.497 | 1150.973 | 763.84 | 0 | 0 | IX |
| 156 | 117.72 | 16.5425832399 | 711.618 | 1150.973 | 547.824 | 0 | 0 | IX |
| 260 | 17.676 | 2.17775379407 | 811.662 | 1150.973 | 221.643 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 828.487 | -9.33 | -1.11 | 832.205 | 839.284 | 820.596 | 0 |
| 1732555800 | 837.815 | 11.08 | 1.34 | 828.88 | 844.992 | 826.348 | 0 |
| 1732296600 | 826.731 | 18.35 | 2.27 | 815.606 | 828.456 | 809.676 | 0 |
| 1732210200 | 808.382 | 2.69 | 0.33 | 805.626 | 810.312 | 790.644 | 0 |
| 1732123800 | 805.694 | -2.68 | -0.33 | 820.822 | 828.837 | 802.542 | 0 |
| 1732037400 | 808.374 | -21.04 | -2.54 | 830.327 | 835.759 | 792.391 | 0 |
| 1731951000 | 829.418 | -6.21 | -0.74 | 835.66 | 848.524 | 825.822 | 0 |
| 1731691800 | 835.628 | 20.3 | 2.49 | 824.88 | 845.156 | 820.169 | 0 |
| 1731605400 | 815.326 | 15.24 | 1.90 | 796.777 | 823.137 | 793.142 | 0 |
| 1731519000 | 800.091 | 0 | 0.00 | 800.091 | 800.091 | 800.091 | 0 |
| 1731432600 | 800.091 | -34.34 | -4.11 | 824.225 | 831.783 | 800.091 | 0 |
| 1731346200 | 834.427 | 12.17 | 1.48 | 835.117 | 839.815 | 828.454 | 0 |
| 1731087000 | 822.257 | 14.71 | 1.82 | 824.862 | 837.926 | 821.864 | 0 |
| 1731000600 | 807.546 | 5.39 | 0.67 | 813.538 | 820.601 | 799.808 | 0 |
| 1730914200 | 802.156 | -87.56 | -9.84 | 867.796 | 871.832 | 782.807 | 0 |
| 1730827800 | 889.716 | -15.16 | -1.68 | 899.696 | 909.164 | 886.108 | 0 |
| 1730741400 | 904.874 | -4.65 | -0.51 | 920.118 | 927.551 | 900.693 | 0 |
| 1730482200 | 909.526 | 25.07 | 2.83 | 897.989 | 916.189 | 888.456 | 0 |
| 1730395800 | 884.458 | 54.81 | 6.61 | 868.567 | 891.535 | 868.567 | 0 |
| 1730309400 | 829.644 | -18.76 | -2.21 | 834.812 | 844.455 | 825.508 | 0 |
| 1730223000 | 848.401 | -7.01 | -0.82 | 869.554 | 875.54 | 838.795 | 0 |
| 1730136600 | 855.412 | -23.76 | -2.70 | 886.867 | 886.867 | 847.881 | 0 |
| 1729873800 | 879.169 | 8.69 | 1.00 | 874.905 | 890.602 | 872.624 | 0 |
| 1729787400 | 870.48 | -12.09 | -1.37 | 882.782 | 896.054 | 870.426 | 0 |
| 1729701000 | 882.567 | -14.22 | -1.59 | 898.281 | 901.937 | 873.191 | 0 |
| 1729614600 | 896.783 | -31.34 | -3.38 | 924.025 | 924.122 | 889.942 | 0 |
| 1729528200 | 928.119 | -19.76 | -2.08 | 945.503 | 955.007 | 928.119 | 0 |
| 1729269000 | 947.875 | -18.28 | -1.89 | 963.518 | 963.686 | 945.63 | 0 |
| 1729182600 | 966.151 | -15.09 | -1.54 | 985.229 | 989.035 | 964.287 | 0 |
| 1729096200 | 981.239 | 22.31 | 2.33 | 965.158 | 981.479 | 958.329 | 0 |
| 1729009800 | 958.932 | -8.52 | -0.88 | 957.756 | 964.598 | 945.582 | 0 |
| 1728923400 | 967.453 | -17.8 | -1.81 | 985.807 | 986.494 | 963.217 | 0 |
| 1728664200 | 985.256 | 21.21 | 2.20 | 954.378 | 985.39 | 951.98 | 0 |
| 1728577800 | 964.044 | 0 | 0.00 | 964.044 | 964.044 | 964.044 | 0 |
| 1728491400 | 964.044 | 15.57 | 1.64 | 963.011 | 967.37 | 947.126 | 0 |
| 1728405000 | 948.47 | -10.75 | -1.12 | 951.525 | 961.201 | 942.392 | 0 |
| 1728318600 | 959.223 | 18.9 | 2.01 | 947.956 | 964.841 | 942.236 | 0 |
| 1728059400 | 940.326 | 0.54 | 0.06 | 943.717 | 956.453 | 936.613 | 0 |
| 1727973000 | 939.787 | -21.34 | -2.22 | 971.004 | 972.865 | 939.787 | 0 |
| 1727886600 | 961.124 | -19.26 | -1.96 | 982.538 | 991.64 | 961.124 | 0 |
| 1727800200 | 980.379 | -24.44 | -2.43 | 999.045 | 1002.772 | 980.233 | 0 |
| 1727713800 | 1004.816 | -7.49 | -0.74 | 1011.484 | 1011.484 | 983.05 | 0 |
| 1727454600 | 1012.302 | 16.08 | 1.61 | 1001.565 | 1014.646 | 993.503 | 0 |
| 1727368200 | 996.225 | -10.14 | -1.01 | 1007.535 | 1007.535 | 983.988 | 0 |
| 1727281800 | 1006.364 | 12.68 | 1.28 | 985.313 | 1010.224 | 980.458 | 0 |
| 1727195400 | 993.682 | 11.65 | 1.19 | 986.625 | 1000.621 | 977.58 | 0 |
| 1727109000 | 982.029 | 7.35 | 0.75 | 983.802 | 993.967 | 971.73 | 0 |
| 1726849800 | 974.677 | -0.8 | -0.08 | 974.677 | 979.224 | 965.591 | 0 |
| 1726763400 | 975.479 | -15.28 | -1.54 | 1006.247 | 1010.403 | 964.271 | 0 |
| 1726677000 | 990.763 | -28.76 | -2.82 | 1022.579 | 1029.162 | 990.553 | 0 |
| 1726590600 | 1019.518 | 12.07 | 1.20 | 1020.639 | 1024.832 | 1012.319 | 0 |
| 1726504200 | 1007.452 | -22.3 | -2.17 | 1026.7739 | 1030.9369 | 1006.043 | 0 |
| 1726245000 | 1029.7539 | 20.31 | 2.01 | 1020.393 | 1041.836 | 1016.102 | 0 |
| 1726158600 | 1009.445 | 5.19 | 0.52 | 1017.614 | 1025.628 | 1008.281 | 0 |
| 1726072200 | 1004.259 | 31.9 | 3.28 | 989.526 | 1008.48 | 986.976 | 0 |
| 1725985800 | 972.361 | -30.6 | -3.05 | 999.138 | 1018.025 | 972.361 | 0 |
| 1725899400 | 1002.965 | 23.71 | 2.42 | 987.531 | 1005.738 | 985.334 | 0 |
| 1725640200 | 979.255 | -9.87 | -1.00 | 980.53 | 999.296 | 967.127 | 0 |
| 1725553800 | 989.121 | 0.34 | 0.03 | 979.488 | 1007.784 | 979.488 | 0 |
| 1725467400 | 988.783 | 14.18 | 1.45 | 948.406 | 988.783 | 947.766 | 0 |
| 1725381000 | 974.603 | -30.06 | -2.99 | 1011.95 | 1016.521 | 970.626 | 0 |
| 1725294600 | 1004.661 | 5.42 | 0.54 | 998.357 | 1009.941 | 986.223 | 0 |
| 1725035400 | 999.236 | 20.08 | 2.05 | 985.871 | 1013.408 | 985.871 | 0 |
| 1724949000 | 979.16 | -2.17 | -0.22 | 967.85 | 990.713 | 963.611 | 0 |
| 1724862600 | 981.332 | -12.52 | -1.26 | 992.963 | 1003.056 | 981.332 | 0 |
| 1724776200 | 993.849 | 13.04 | 1.33 | 986.973 | 996.953 | 985.307 | 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
