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 | 54.97 | 2.17216920554 | 2530.65 | 2607.35 | 2515.83 | 0 | 0 | IX |
| 4 | 176.96 | 7.34682354504 | 2408.66 | 2607.35 | 2349 | 0 | 0 | IX |
| 12 | 197.61 | 8.27509097533 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 26 | 197.61 | 8.27509097533 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 52 | 197.61 | 8.27509097533 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 156 | 197.61 | 8.27509097533 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| 260 | 197.61 | 8.27509097533 | 2388.01 | 2686.62 | 2349 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2584.25 | -2.86 | -0.11 | 2590.17 | 2594.25 | 2572.71 | 0 |
| 1736789400 | 2587.11 | 37.52 | 1.47 | 2551.1 | 2607.35 | 2551.1 | 0 |
| 1736530200 | 2549.59 | 16.12 | 0.64 | 2533.21 | 2591.39 | 2530.46 | 0 |
| 1736443800 | 2533.4699 | 13.07 | 0.52 | 2528.86 | 2534.02 | 2527.21 | 0 |
| 1736357400 | 2520.4 | -10.11 | -0.40 | 2530.65 | 2530.65 | 2515.83 | 0 |
| 1736271000 | 2530.51 | 18.44 | 0.73 | 2491.89 | 2534.28 | 2487.46 | 0 |
| 1736184600 | 2512.07 | 0.6 | 0.02 | 2507.12 | 2525.77 | 2490.51 | 0 |
| 1735925400 | 2511.4699 | 11 | 0.44 | 2493.78 | 2519.9899 | 2493.19 | 0 |
| 1735839000 | 2500.4699 | 59.71 | 2.45 | 2444.55 | 2507.9 | 2444.55 | 0 |
| 1735666200 | 2440.76 | 22.81 | 0.94 | 2406.09 | 2444.31 | 2406.09 | 0 |
| 1735579800 | 2417.95 | 19.12 | 0.80 | 2402.3 | 2419.16 | 2395.2 | 0 |
| 1735320600 | 2398.83 | -9.3 | -0.39 | 2402.03 | 2418.85 | 2392.51 | 0 |
| 1735061400 | 2408.13 | 30.9 | 1.30 | 2390.48 | 2410.08 | 2384.1 | 0 |
| 1734975000 | 2377.23 | 8.13 | 0.34 | 2374 | 2379.1 | 2363.08 | 0 |
| 1734715800 | 2369.1 | 4.61 | 0.19 | 2360.92 | 2375.42 | 2349 | 0 |
| 1734629400 | 2364.4899 | -49.58 | -2.05 | 2381.28 | 2398.4899 | 2364.4899 | 0 |
| 1734543000 | 2414.07 | 18.82 | 0.79 | 2408.66 | 2418.82 | 2401.14 | 0 |
| 1734456600 | 2395.25 | -44.58 | -1.83 | 2426.11 | 2426.19 | 2390.21 | 0 |
| 1734370200 | 2439.83 | -43.04 | -1.73 | 2475.84 | 2475.84 | 2437.83 | 0 |
| 1734111000 | 2482.87 | -12.07 | -0.48 | 2499 | 2500.36 | 2470.89 | 0 |
| 1734024600 | 2494.94 | -4.2 | -0.17 | 2502.32 | 2513.2199 | 2487.13 | 0 |
| 1733938200 | 2499.14 | -17.5 | -0.70 | 2508.05 | 2508.4 | 2497.78 | 0 |
| 1733851800 | 2516.64 | -10.03 | -0.40 | 2512.65 | 2530.27 | 2504.42 | 0 |
| 1733765400 | 2526.67 | 21.39 | 0.85 | 2503.86 | 2537.2 | 2503.86 | 0 |
| 1733506200 | 2505.28 | -33.7 | -1.33 | 2531.9 | 2538.14 | 2497.7 | 0 |
| 1733419800 | 2538.98 | 3.59 | 0.14 | 2537.88 | 2545.69 | 2527.85 | 0 |
| 1733333400 | 2535.39 | -57.41 | -2.21 | 2594.33 | 2604.48 | 2535.09 | 0 |
| 1733247000 | 2592.8 | 13.11 | 0.51 | 2591.73 | 2605.9699 | 2585.01 | 0 |
| 1733160600 | 2579.69 | -26.27 | -1.01 | 2610.93 | 2618.02 | 2578.26 | 0 |
| 1732901400 | 2605.96 | 15.47 | 0.60 | 2585.45 | 2606.95 | 2583.38 | 0 |
| 1732815000 | 2590.4899 | -2.69 | -0.10 | 2591.17 | 2594.08 | 2586.9899 | 0 |
| 1732728600 | 2593.18 | -6.41 | -0.25 | 2600.7199 | 2602.7199 | 2581.7 | 0 |
| 1732642200 | 2599.59 | -17.77 | -0.68 | 2614.65 | 2614.65 | 2592.85 | 0 |
| 1732555800 | 2617.36 | -60.21 | -2.25 | 2666.16 | 2668.66 | 2617.3 | 0 |
| 1732296600 | 2677.57 | 25.15 | 0.95 | 2647.9899 | 2686.62 | 2647.9899 | 0 |
| 1732210200 | 2652.42 | 57.13 | 2.20 | 2610.9699 | 2659.17 | 2610.26 | 0 |
| 1732123800 | 2595.29 | 10.2 | 0.39 | 2584.03 | 2611.31 | 2584.03 | 0 |
| 1732037400 | 2585.09 | -5.9 | -0.23 | 2596.52 | 2604.07 | 2568.57 | 0 |
| 1731951000 | 2590.9899 | 17.83 | 0.69 | 2578.28 | 2592.76 | 2572 | 0 |
| 1731691800 | 2573.16 | 11.01 | 0.43 | 2572.71 | 2599.81 | 2569.5 | 0 |
| 1731605400 | 2562.15 | 32.19 | 1.27 | 2559.31 | 2578.48 | 2559.27 | 0 |
| 1731519000 | 2529.96 | 0 | 0.00 | 2529.96 | 2529.96 | 2529.96 | 0 |
| 1731432600 | 2529.96 | -9.06 | -0.36 | 2542.81 | 2551.4899 | 2523.77 | 0 |
| 1731346200 | 2539.02 | 28.96 | 1.15 | 2521.7 | 2549.5 | 2521.7 | 0 |
| 1731087000 | 2510.06 | 13.14 | 0.53 | 2504.42 | 2510.65 | 2490.37 | 0 |
| 1731000600 | 2496.92 | -10.54 | -0.42 | 2511.64 | 2514.26 | 2480.38 | 0 |
| 1730914200 | 2507.46 | 82.03 | 3.38 | 2456.69 | 2512.08 | 2450.19 | 0 |
| 1730827800 | 2425.43 | 10.88 | 0.45 | 2415.28 | 2428.19 | 2411.77 | 0 |
| 1730741400 | 2414.55 | 17.58 | 0.73 | 2381.48 | 2419.04 | 2381.05 | 0 |
| 1730482200 | 2396.9699 | 6.92 | 0.29 | 2390.8 | 2427.26 | 2390.8 | 0 |
| 1730395800 | 2390.05 | 7.77 | 0.33 | 2381.32 | 2403.04 | 2372.85 | 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
