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 | -11.48 | -0.676464002451 | 1697.06 | 1707.01 | 1673.34 | 0 | 0 | IX |
| 4 | 21.95 | 1.319403954 | 1663.63 | 1713.95 | 1625.18 | 0 | 0 | IX |
| 12 | 119.74 | 7.64701374342 | 1565.84 | 1713.95 | 1528.81 | 0 | 0 | IX |
| 26 | 85.35 | 5.33360829381 | 1600.23 | 1713.95 | 1526 | 0 | 0 | IX |
| 52 | 72.66 | 4.50487314932 | 1612.92 | 1748.4 | 1487.35 | 0 | 0 | IX |
| 156 | 213.95 | 14.5383010675 | 1471.63 | 1748.4 | 1201.45 | 0 | 0 | IX |
| 260 | 474.51 | 39.1810547697 | 1211.07 | 1748.4 | 795.08 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1685.58 | -6.6 | -0.39 | 1679.2 | 1685.58 | 1673.34 | 0 |
| 1740677400 | 1692.18 | -8.64 | -0.51 | 1693.01 | 1697.74 | 1683.8 | 0 |
| 1740591000 | 1700.82 | 11.23 | 0.66 | 1695.53 | 1706 | 1693.7 | 0 |
| 1740504600 | 1689.59 | -9.4 | -0.55 | 1693.71 | 1700.49 | 1688.88 | 0 |
| 1740418200 | 1698.99 | 2.34 | 0.14 | 1701.4 | 1707.01 | 1692.85 | 0 |
| 1740159000 | 1696.65 | 10.21 | 0.61 | 1697.06 | 1704 | 1691.55 | 0 |
| 1740072600 | 1686.44 | -3.91 | -0.23 | 1690.39 | 1699.7 | 1682.92 | 0 |
| 1739986200 | 1690.35 | -17.02 | -1.00 | 1709.37 | 1710.15 | 1688.07 | 0 |
| 1739899800 | 1707.37 | -4.24 | -0.25 | 1713.95 | 1713.95 | 1699.3 | 0 |
| 1739813400 | 1711.61 | 6.06 | 0.36 | 1707.94 | 1713.74 | 1705.34 | 0 |
| 1739554200 | 1705.55 | 6.21 | 0.37 | 1696.92 | 1710.7 | 1696.28 | 0 |
| 1739467800 | 1699.34 | 22.55 | 1.34 | 1697.12 | 1701.25 | 1689.24 | 0 |
| 1739381400 | 1676.79 | 0 | 0.00 | 1676.79 | 1676.79 | 1676.79 | 0 |
| 1739295000 | 1676.79 | 4.56 | 0.27 | 1672.96 | 1677.6199 | 1669.76 | 0 |
| 1739208600 | 1672.23 | 8.13 | 0.49 | 1666.92 | 1673.53 | 1664.91 | 0 |
| 1738949400 | 1664.1 | -6.75 | -0.40 | 1672.96 | 1678.8 | 1663.06 | 0 |
| 1738863000 | 1670.85 | 15.11 | 0.91 | 1660.8 | 1673.78 | 1654.43 | 0 |
| 1738776600 | 1655.74 | -2.26 | -0.14 | 1656 | 1656.67 | 1647.53 | 0 |
| 1738690200 | 1658 | 12.19 | 0.74 | 1652.42 | 1659.18 | 1639.06 | 0 |
| 1738603800 | 1645.81 | -21.09 | -1.27 | 1625.59 | 1647.83 | 1625.18 | 0 |
| 1738344600 | 1666.9 | 4.4 | 0.26 | 1663.63 | 1669.35 | 1660.67 | 0 |
| 1738258200 | 1662.5 | 17.19 | 1.04 | 1650.17 | 1665.75 | 1646.35 | 0 |
| 1738171800 | 1645.31 | -5.57 | -0.34 | 1651.84 | 1653.5 | 1642.34 | 0 |
| 1738085400 | 1650.88 | 9.75 | 0.59 | 1644.8599 | 1659.89 | 1643.82 | 0 |
| 1737999000 | 1641.13 | 3.85 | 0.24 | 1629.24 | 1645.8699 | 1627.17 | 0 |
| 1737739800 | 1637.28 | 6.45 | 0.40 | 1641.6099 | 1652.48 | 1634.3 | 0 |
| 1737653400 | 1630.83 | 3.27 | 0.20 | 1627.65 | 1631.83 | 1623.76 | 0 |
| 1737567000 | 1627.56 | 4.2 | 0.26 | 1627.19 | 1636.78 | 1624.06 | 0 |
| 1737480600 | 1623.3599 | 0 | 0.00 | 1623.3599 | 1623.3599 | 1623.3599 | 0 |
| 1737394200 | 1623.3599 | 7.26 | 0.45 | 1620.5 | 1627.71 | 1614.57 | 0 |
| 1737135000 | 1616.1 | 17.31 | 1.08 | 1607.49 | 1617.85 | 1605.32 | 0 |
| 1737048600 | 1598.79 | 11.36 | 0.72 | 1595.76 | 1598.79 | 1589.29 | 0 |
| 1736962200 | 1587.43 | 21.81 | 1.39 | 1575.01 | 1590.54 | 1572.14 | 0 |
| 1736875800 | 1565.6199 | 2.27 | 0.15 | 1578.74 | 1581.95 | 1565.54 | 0 |
| 1736789400 | 1563.35 | -4.66 | -0.30 | 1564.46 | 1568.03 | 1552.53 | 0 |
| 1736530200 | 1568.01 | -13.05 | -0.83 | 1580.41 | 1586.51 | 1567.3 | 0 |
| 1736443800 | 1581.06 | 3.88 | 0.25 | 1572.16 | 1583.63 | 1568.51 | 0 |
| 1736357400 | 1577.18 | -6.2 | -0.39 | 1584.49 | 1587.6199 | 1566.74 | 0 |
| 1736271000 | 1583.38 | -0.5 | -0.03 | 1581.79 | 1591.07 | 1574.2 | 0 |
| 1736184600 | 1583.88 | 28.65 | 1.84 | 1562.79 | 1590.6099 | 1562.79 | 0 |
| 1735925400 | 1555.23 | -18.94 | -1.20 | 1574.3699 | 1574.83 | 1554.28 | 0 |
| 1735839000 | 1574.17 | 0.01 | 0.00 | 1578.18 | 1582.55 | 1561.32 | 0 |
| 1735666200 | 1574.16 | 16.16 | 1.04 | 1554.3599 | 1575.08 | 1554.34 | 0 |
| 1735579800 | 1558 | -5.94 | -0.38 | 1560.14 | 1567.7 | 1555.1099 | 0 |
| 1735320600 | 1563.94 | 12.43 | 0.80 | 1554.41 | 1563.94 | 1552.16 | 0 |
| 1735061400 | 1551.51 | 4.51 | 0.29 | 1551.44 | 1559.22 | 1551.44 | 0 |
| 1734975000 | 1547 | -0.72 | -0.05 | 1543.71 | 1550.66 | 1538.14 | 0 |
| 1734715800 | 1547.72 | 0.37 | 0.02 | 1535.6199 | 1549.48 | 1528.81 | 0 |
| 1734629400 | 1547.35 | -20.29 | -1.29 | 1544.17 | 1555.53 | 1542.8 | 0 |
| 1734543000 | 1567.64 | 3.97 | 0.25 | 1568.88 | 1571.52 | 1564.3599 | 0 |
| 1734456600 | 1563.67 | -5.56 | -0.35 | 1561.46 | 1569.73 | 1559.22 | 0 |
| 1734370200 | 1569.23 | -11.59 | -0.73 | 1577.6199 | 1579.72 | 1561.45 | 0 |
| 1734111000 | 1580.82 | -3.38 | -0.21 | 1583.27 | 1590.7 | 1578.85 | 0 |
| 1734024600 | 1584.2 | -3.84 | -0.24 | 1591.98 | 1592.82 | 1583.34 | 0 |
| 1733938200 | 1588.04 | 1.23 | 0.08 | 1581.68 | 1590.39 | 1579.75 | 0 |
| 1733851800 | 1586.81 | -3.41 | -0.21 | 1584.85 | 1589.95 | 1583.89 | 0 |
| 1733765400 | 1590.22 | 8.96 | 0.57 | 1591.18 | 1594.83 | 1585.52 | 0 |
| 1733506200 | 1581.26 | 17.45 | 1.12 | 1565.84 | 1583.05 | 1565.67 | 0 |
| 1733419800 | 1563.81 | 19.95 | 1.29 | 1541.89 | 1565.69 | 1541.89 | 0 |
| 1733333400 | 1543.8599 | 14.91 | 0.98 | 1530.04 | 1547.32 | 1529.93 | 0 |
| 1733247000 | 1528.95 | -3.96 | -0.26 | 1535.1099 | 1545.07 | 1526 | 0 |
| 1733160600 | 1532.91 | -12.98 | -0.84 | 1528.34 | 1543.73 | 1526.05 | 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
