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 | -12.07 | -0.551617606062 | 2188.11 | 2208.93 | 2163.31 | 0 | 0 | IX |
| 4 | -29.18 | -1.32322398672 | 2205.22 | 2246.4 | 2156.89 | 0 | 0 | IX |
| 12 | 11.81 | 0.545690615138 | 2164.23 | 2255.97 | 2140.58 | 0 | 0 | IX |
| 26 | 30.13 | 1.40406634015 | 2145.91 | 2255.97 | 2007.44 | 0 | 0 | IX |
| 52 | 357.94 | 19.6875859414 | 1818.1 | 2255.97 | 1810.21 | 0 | 0 | IX |
| 156 | 580.07 | 36.3459212892 | 1595.97 | 2255.97 | 1372.62 | 0 | 0 | IX |
| 260 | 580.07 | 36.3459212892 | 1595.97 | 2255.97 | 1372.62 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2176.04 | -16.89 | -0.77 | 2192.06 | 2192.06 | 2174.93 | 0 |
| 1732555800 | 2192.93 | 0.55 | 0.03 | 2197.12 | 2208.93 | 2183.53 | 0 |
| 1732296600 | 2192.38 | 6.25 | 0.29 | 2187.13 | 2202.2199 | 2163.31 | 0 |
| 1732210200 | 2186.13 | 6.69 | 0.31 | 2179.39 | 2187.83 | 2165.18 | 0 |
| 1732123800 | 2179.44 | -5.26 | -0.24 | 2188.11 | 2199.18 | 2174.02 | 0 |
| 1732037400 | 2184.7 | -25.82 | -1.17 | 2210.69 | 2215.03 | 2156.89 | 0 |
| 1731951000 | 2210.52 | 3.85 | 0.17 | 2205.79 | 2211.4699 | 2193.28 | 0 |
| 1731691800 | 2206.67 | 0.07 | 0.00 | 2206.68 | 2217.29 | 2194.87 | 0 |
| 1731605400 | 2206.6 | 32.15 | 1.48 | 2172.5 | 2206.81 | 2172.5 | 0 |
| 1731519000 | 2174.45 | 0 | 0.00 | 2174.45 | 2174.45 | 2174.45 | 0 |
| 1731432600 | 2174.45 | -42.74 | -1.93 | 2214.36 | 2214.36 | 2174.15 | 0 |
| 1731346200 | 2217.19 | 24.14 | 1.10 | 2193.6 | 2221.56 | 2193.6 | 0 |
| 1731087000 | 2193.05 | -9 | -0.41 | 2202.4899 | 2208.39 | 2185.39 | 0 |
| 1731000600 | 2202.05 | 12.27 | 0.56 | 2194.46 | 2216.64 | 2194.46 | 0 |
| 1730914200 | 2189.78 | -30.69 | -1.38 | 2222.2399 | 2246.4 | 2185.2 | 0 |
| 1730827800 | 2220.4699 | 10.07 | 0.46 | 2210.34 | 2221.09 | 2207.62 | 0 |
| 1730741400 | 2210.4 | -0.89 | -0.04 | 2210.69 | 2220.73 | 2209.1 | 0 |
| 1730482200 | 2211.29 | 26.16 | 1.20 | 2185.75 | 2216.2399 | 2185.75 | 0 |
| 1730395800 | 2185.13 | -1.56 | -0.07 | 2186 | 2191.2199 | 2169.36 | 0 |
| 1730309400 | 2186.69 | -18.77 | -0.85 | 2205.2199 | 2205.2199 | 2175.98 | 0 |
| 1730223000 | 2205.46 | -9.19 | -0.41 | 2215.14 | 2228.02 | 2202.92 | 0 |
| 1730136600 | 2214.65 | 19.13 | 0.87 | 2197.79 | 2217.15 | 2195.86 | 0 |
| 1729873800 | 2195.52 | -6.05 | -0.27 | 2199.83 | 2207.86 | 2192.43 | 0 |
| 1729787400 | 2201.57 | -8.71 | -0.39 | 2210.42 | 2219.73 | 2201.57 | 0 |
| 1729701000 | 2210.28 | -10.73 | -0.48 | 2220.02 | 2222.42 | 2207.59 | 0 |
| 1729614600 | 2221.01 | -13.07 | -0.59 | 2233.43 | 2233.43 | 2205.48 | 0 |
| 1729528200 | 2234.08 | -21.89 | -0.97 | 2255.05 | 2256.08 | 2234.08 | 0 |
| 1729269000 | 2255.9699 | 9.95 | 0.44 | 2244.53 | 2255.9699 | 2234.62 | 0 |
| 1729182600 | 2246.02 | 15.98 | 0.72 | 2232.58 | 2252.5 | 2232.58 | 0 |
| 1729096200 | 2230.04 | 0 | 0.00 | 2230.04 | 2230.04 | 2230.04 | 0 |
| 1729009800 | 2230.04 | 4.52 | 0.20 | 2225.03 | 2235.69 | 2220.7 | 0 |
| 1728923400 | 2225.52 | 12.46 | 0.56 | 2213.16 | 2225.52 | 2209.65 | 0 |
| 1728664200 | 2213.06 | 22.93 | 1.05 | 2197.76 | 2214.4699 | 2195.52 | 0 |
| 1728577800 | 2190.13 | 0 | 0.00 | 2190.13 | 2190.13 | 2190.13 | 0 |
| 1728491400 | 2190.13 | 7.83 | 0.36 | 2182.51 | 2190.19 | 2172.66 | 0 |
| 1728405000 | 2182.3 | -0.8 | -0.04 | 2181.58 | 2186.35 | 2165.79 | 0 |
| 1728318600 | 2183.1 | 10.68 | 0.49 | 2172.6 | 2189.18 | 2168.63 | 0 |
| 1728059400 | 2172.42 | 20.79 | 0.97 | 2151.44 | 2177.18 | 2150.34 | 0 |
| 1727973000 | 2151.63 | -20.45 | -0.94 | 2171.7199 | 2173.06 | 2146.6 | 0 |
| 1727886600 | 2172.08 | -5.16 | -0.24 | 2175.9899 | 2181.92 | 2161.46 | 0 |
| 1727800200 | 2177.2399 | -33.23 | -1.50 | 2211.75 | 2215.13 | 2170.34 | 0 |
| 1727713800 | 2210.4699 | -21.83 | -0.98 | 2231.06 | 2231.06 | 2205.66 | 0 |
| 1727454600 | 2232.3 | 2.54 | 0.11 | 2227.4 | 2234.7199 | 2217.9899 | 0 |
| 1727368200 | 2229.76 | 36.13 | 1.65 | 2195.04 | 2229.98 | 2195.04 | 0 |
| 1727281800 | 2193.63 | 1.23 | 0.06 | 2192.78 | 2200.48 | 2181.34 | 0 |
| 1727195400 | 2192.4 | 5.71 | 0.26 | 2187.9699 | 2200.91 | 2187.77 | 0 |
| 1727109000 | 2186.69 | -21.67 | -0.98 | 2192.51 | 2194.82 | 2177.66 | 0 |
| 1726849800 | 2208.36 | 0.22 | 0.01 | 2208.36 | 2212.9699 | 2192.92 | 0 |
| 1726763400 | 2208.14 | 18.56 | 0.85 | 2195.41 | 2212.36 | 2195.41 | 0 |
| 1726677000 | 2189.58 | -5.1 | -0.23 | 2194.54 | 2197.82 | 2188.15 | 0 |
| 1726590600 | 2194.68 | 5.47 | 0.25 | 2190.08 | 2205.42 | 2190.08 | 0 |
| 1726504200 | 2189.21 | 3.64 | 0.17 | 2184.28 | 2190.4699 | 2176.8 | 0 |
| 1726245000 | 2185.57 | 13.15 | 0.61 | 2171.56 | 2192.9699 | 2171.56 | 0 |
| 1726158600 | 2172.42 | 16.33 | 0.76 | 2158.11 | 2183.73 | 2157.33 | 0 |
| 1726072200 | 2156.09 | -2.1 | -0.10 | 2159.38 | 2172.12 | 2146.01 | 0 |
| 1725985800 | 2158.19 | -16.84 | -0.77 | 2174.66 | 2183.4 | 2153.15 | 0 |
| 1725899400 | 2175.03 | 25.01 | 1.16 | 2150.98 | 2179.28 | 2150.98 | 0 |
| 1725640200 | 2150.02 | -20.45 | -0.94 | 2168.02 | 2178.78 | 2147.05 | 0 |
| 1725553800 | 2170.4699 | 9.02 | 0.42 | 2160.27 | 2183.27 | 2155.62 | 0 |
| 1725467400 | 2161.45 | -4.97 | -0.23 | 2164.23 | 2167.35 | 2140.58 | 0 |
| 1725381000 | 2166.42 | -23.91 | -1.09 | 2190.55 | 2196.68 | 2159.91 | 0 |
| 1725294600 | 2190.33 | 3.56 | 0.16 | 2186.9 | 2195.15 | 2176.23 | 0 |
| 1725035400 | 2186.77 | 13.08 | 0.60 | 2174.09 | 2189.84 | 2174.09 | 0 |
| 1724949000 | 2173.69 | 6.56 | 0.30 | 2166.96 | 2180.5 | 2166.95 | 0 |
| 1724862600 | 2167.13 | 11.85 | 0.55 | 2155.53 | 2167.78 | 2155.53 | 0 |
| 1724776200 | 2155.28 | 7.65 | 0.36 | 2147.26 | 2158.15 | 2147.26 | 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
