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 | 203.503 | 8.27788722145 | 2458.393 | 2663.329 | 2425.772 | 0 | 0 | IX |
| 4 | 346.089 | 14.944639169 | 2315.807 | 2663.329 | 2260.747 | 0 | 0 | IX |
| 12 | 415.142 | 18.4774123024 | 2246.754 | 2663.329 | 2113.371 | 0 | 0 | IX |
| 26 | 180.037 | 7.25411878757 | 2481.859 | 2663.329 | 2113.371 | 0 | 0 | IX |
| 52 | 614.006 | 29.9823721001 | 2047.89 | 2663.329 | 1924.02 | 0 | 0 | IX |
| 156 | 1230.647 | 85.9841299452 | 1431.249 | 2663.329 | 1302.398 | 0 | 0 | IX |
| 260 | 1470.27 | 123.383511269 | 1191.626 | 2663.329 | 546.176 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 2661.896 | 52.1 | 2.00 | 2629.026 | 2663.329 | 2596.809 | 0 |
| 1740504600 | 2609.8 | 74.1 | 2.92 | 2589.981 | 2635.643 | 2585.972 | 0 |
| 1740418200 | 2535.697 | 78.78 | 3.21 | 2461.141 | 2558.969 | 2460.661 | 0 |
| 1740159000 | 2456.917 | 18.27 | 0.75 | 2444.25 | 2458.471 | 2441.809 | 0 |
| 1740072600 | 2438.65 | 7.54 | 0.31 | 2450.637 | 2452.939 | 2427.067 | 0 |
| 1739986200 | 2431.113 | -9.67 | -0.40 | 2458.393 | 2475.35 | 2425.772 | 0 |
| 1739899800 | 2440.784 | 46.34 | 1.94 | 2391.059 | 2444.067 | 2383.496 | 0 |
| 1739813400 | 2394.44 | -22.95 | -0.95 | 2443.694 | 2446.896 | 2391.93 | 0 |
| 1739554200 | 2417.391 | 48.86 | 2.06 | 2377.585 | 2445.683 | 2377.585 | 0 |
| 1739467800 | 2368.531 | 15.9 | 0.68 | 2345.98 | 2377.08 | 2331.605 | 0 |
| 1739381400 | 2352.63 | 0 | 0.00 | 2352.63 | 2352.63 | 2352.63 | 0 |
| 1739295000 | 2352.63 | -0.71 | -0.03 | 2347.4989 | 2373.978 | 2338.417 | 0 |
| 1739208600 | 2353.343 | 37.73 | 1.63 | 2329.198 | 2353.9409 | 2324.457 | 0 |
| 1738949400 | 2315.6149 | -17.85 | -0.76 | 2329.4119 | 2348.9229 | 2309.84 | 0 |
| 1738863000 | 2333.46 | 1.93 | 0.08 | 2337.721 | 2372.079 | 2330.471 | 0 |
| 1738776600 | 2331.531 | 10.17 | 0.44 | 2337.501 | 2343.352 | 2317.082 | 0 |
| 1738690200 | 2321.363 | 35.42 | 1.55 | 2299.06 | 2326.622 | 2285.992 | 0 |
| 1738603800 | 2285.938 | -41.86 | -1.80 | 2260.747 | 2307.445 | 2260.747 | 0 |
| 1738344600 | 2327.8 | -7.82 | -0.33 | 2333.647 | 2349.4699 | 2321.668 | 0 |
| 1738258200 | 2335.619 | 2.93 | 0.13 | 2340.693 | 2351.286 | 2318.842 | 0 |
| 1738171800 | 2332.692 | 28.35 | 1.23 | 2315.8069 | 2346.369 | 2289.532 | 0 |
| 1738085400 | 2304.339 | 16.7 | 0.73 | 2281.297 | 2333.898 | 2281.297 | 0 |
| 1737999000 | 2287.643 | -27.16 | -1.17 | 2293.1439 | 2333.319 | 2286.26 | 0 |
| 1737739800 | 2314.805 | -11.96 | -0.51 | 2348.8 | 2356.819 | 2305.434 | 0 |
| 1737653400 | 2326.762 | 10.25 | 0.44 | 2305.812 | 2334.546 | 2304.373 | 0 |
| 1737567000 | 2316.515 | -45.72 | -1.94 | 2370.059 | 2379.492 | 2310.64 | 0 |
| 1737480600 | 2362.231 | -11.12 | -0.47 | 2356.779 | 2362.892 | 2332.681 | 0 |
| 1737394200 | 2373.351 | 13.86 | 0.59 | 2361.062 | 2382.268 | 2343.89 | 0 |
| 1737135000 | 2359.491 | 49.23 | 2.13 | 2331.658 | 2377.302 | 2327.523 | 0 |
| 1737048600 | 2310.26 | 24.76 | 1.08 | 2302.486 | 2310.26 | 2285.6619 | 0 |
| 1736962200 | 2285.503 | 57.23 | 2.57 | 2261.745 | 2289.651 | 2239.793 | 0 |
| 1736875800 | 2228.271 | 31.84 | 1.45 | 2202.324 | 2228.271 | 2195.068 | 0 |
| 1736789400 | 2196.434 | 20.6 | 0.95 | 2177.649 | 2211.426 | 2177.314 | 0 |
| 1736530200 | 2175.832 | -58.05 | -2.60 | 2217.121 | 2232.398 | 2175.832 | 0 |
| 1736443800 | 2233.881 | 18.23 | 0.82 | 2203.32 | 2236.82 | 2184.659 | 0 |
| 1736357400 | 2215.647 | -20.91 | -0.93 | 2237.225 | 2251 | 2183.9609 | 0 |
| 1736271000 | 2236.558 | -24.18 | -1.07 | 2254.841 | 2263.049 | 2225.549 | 0 |
| 1736184600 | 2260.738 | -7.28 | -0.32 | 2276.226 | 2283.574 | 2228.755 | 0 |
| 1735925400 | 2268.014 | 22.5 | 1.00 | 2246.292 | 2279.221 | 2246.292 | 0 |
| 1735839000 | 2245.517 | 24 | 1.08 | 2237.282 | 2247.677 | 2182.126 | 0 |
| 1735666200 | 2221.515 | 6.68 | 0.30 | 2192.129 | 2221.515 | 2172.495 | 0 |
| 1735579800 | 2214.8359 | -4.86 | -0.22 | 2208.408 | 2234.286 | 2205.939 | 0 |
| 1735320600 | 2219.697 | 32.45 | 1.48 | 2179.507 | 2223.38 | 2166.8939 | 0 |
| 1735061400 | 2187.251 | 13.53 | 0.62 | 2179.268 | 2201.608 | 2176.198 | 0 |
| 1734975000 | 2173.721 | 19.38 | 0.90 | 2155.964 | 2188.064 | 2151.494 | 0 |
| 1734715800 | 2154.338 | -10.07 | -0.47 | 2138.493 | 2159.788 | 2113.371 | 0 |
| 1734629400 | 2164.409 | -2.57 | -0.12 | 2138.118 | 2188.247 | 2138.118 | 0 |
| 1734543000 | 2166.976 | -4.24 | -0.20 | 2177.628 | 2201.794 | 2164.577 | 0 |
| 1734456600 | 2171.213 | -35.6 | -1.61 | 2184.148 | 2184.148 | 2146.2109 | 0 |
| 1734370200 | 2206.809 | 5.52 | 0.25 | 2200.142 | 2222.436 | 2187.017 | 0 |
| 1734111000 | 2201.289 | -4.84 | -0.22 | 2206.6819 | 2225.225 | 2189.007 | 0 |
| 1734024600 | 2206.132 | 6.04 | 0.27 | 2202.723 | 2222.983 | 2194.854 | 0 |
| 1733938200 | 2200.092 | 6.05 | 0.28 | 2198.889 | 2222.474 | 2182.381 | 0 |
| 1733851800 | 2194.044 | -8.51 | -0.39 | 2187.929 | 2203.198 | 2170.408 | 0 |
| 1733765400 | 2202.551 | 12.24 | 0.56 | 2217.359 | 2220.739 | 2193.222 | 0 |
| 1733506200 | 2190.312 | -53.35 | -2.38 | 2252.983 | 2271.732 | 2183.102 | 0 |
| 1733419800 | 2243.657 | 25.2 | 1.14 | 2242.867 | 2255.522 | 2226.66 | 0 |
| 1733333400 | 2218.458 | -21.27 | -0.95 | 2246.754 | 2255.484 | 2214.632 | 0 |
| 1733247000 | 2239.731 | 29.68 | 1.34 | 2222.792 | 2240.933 | 2198.859 | 0 |
| 1733160600 | 2210.055 | -39.58 | -1.76 | 2249.387 | 2280.65 | 2207.685 | 0 |
| 1732901400 | 2249.636 | -9.03 | -0.40 | 2256.313 | 2258.6529 | 2223.1149 | 0 |
| 1732815000 | 2258.664 | 8.81 | 0.39 | 2254.823 | 2276.377 | 2243.542 | 0 |
| 1732728600 | 2249.851 | 1.61 | 0.07 | 2229.218 | 2250.428 | 2208.26 | 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
