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 | 105.45 | 4.80977554381 | 2192.41 | 2307.6 | 2192.41 | 0 | 0 | IX |
| 4 | 108.46 | 4.95386863981 | 2189.4 | 2307.6 | 2170.22 | 0 | 0 | IX |
| 12 | 79.56 | 3.58653022585 | 2218.3 | 2307.6 | 2103.24 | 0 | 0 | IX |
| 26 | 12.62 | 0.552239589715 | 2285.24 | 2365.54 | 2103.24 | 0 | 0 | IX |
| 52 | 12.62 | 0.552239589715 | 2285.24 | 2365.54 | 2103.24 | 0 | 0 | IX |
| 156 | 12.62 | 0.552239589715 | 2285.24 | 2365.54 | 2103.24 | 0 | 0 | IX |
| 260 | 12.62 | 0.552239589715 | 2285.24 | 2365.54 | 2103.24 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 2297.86 | 19.14 | 0.84 | 2279.05 | 2307.6 | 2277.73 | 0 |
| 1740504600 | 2278.7199 | 9.2 | 0.41 | 2269.2199 | 2285.7 | 2265.4 | 0 |
| 1740418200 | 2269.52 | 45.47 | 2.04 | 2228.12 | 2269.91 | 2228.12 | 0 |
| 1740159000 | 2224.05 | 12.58 | 0.57 | 2211.63 | 2224.05 | 2204.1 | 0 |
| 1740072600 | 2211.4699 | 3.93 | 0.18 | 2207.75 | 2222.25 | 2206.55 | 0 |
| 1739986200 | 2207.54 | 14.62 | 0.67 | 2192.41 | 2223.82 | 2192.41 | 0 |
| 1739899800 | 2192.92 | -6.49 | -0.30 | 2199.59 | 2205.35 | 2188.03 | 0 |
| 1739813400 | 2199.41 | -4.31 | -0.20 | 2203.45 | 2210.26 | 2190.2199 | 0 |
| 1739554200 | 2203.7199 | -2.73 | -0.12 | 2206.93 | 2210.56 | 2196.09 | 0 |
| 1739467800 | 2206.45 | 18.83 | 0.86 | 2186.95 | 2216.09 | 2183.98 | 0 |
| 1739381400 | 2187.62 | -21.09 | -0.95 | 2207.89 | 2224.9699 | 2180.64 | 0 |
| 1739295000 | 2208.71 | -19.98 | -0.90 | 2228.27 | 2234.2199 | 2208.59 | 0 |
| 1739208600 | 2228.69 | 12.75 | 0.58 | 2216.3 | 2235.09 | 2216.3 | 0 |
| 1738949400 | 2215.94 | -2.2 | -0.10 | 2217.69 | 2235.09 | 2210.18 | 0 |
| 1738863000 | 2218.14 | -27.92 | -1.24 | 2245.69 | 2253.27 | 2214.79 | 0 |
| 1738776600 | 2246.06 | 10.9 | 0.49 | 2235.2 | 2246.06 | 2224.02 | 0 |
| 1738690200 | 2235.16 | 13.58 | 0.61 | 2221.79 | 2235.16 | 2210.11 | 0 |
| 1738603800 | 2221.58 | -3.24 | -0.15 | 2224.34 | 2227.3 | 2209.66 | 0 |
| 1738344600 | 2224.82 | 5.63 | 0.25 | 2219.29 | 2235.4899 | 2219.13 | 0 |
| 1738258200 | 2219.19 | 22.82 | 1.04 | 2197.79 | 2224.79 | 2192.96 | 0 |
| 1738171800 | 2196.37 | 6.27 | 0.29 | 2189.4 | 2198.07 | 2170.2199 | 0 |
| 1738085400 | 2190.1 | 23.35 | 1.08 | 2167.18 | 2210.29 | 2162.87 | 0 |
| 1737999000 | 2166.75 | 11.71 | 0.54 | 2155.77 | 2195.73 | 2155.44 | 0 |
| 1737739800 | 2155.04 | -38.74 | -1.77 | 2163.35 | 2168.56 | 2144.4 | 0 |
| 1737653400 | 2193.78 | 0 | 0.00 | 2193.78 | 2193.78 | 2193.78 | 0 |
| 1737567000 | 2193.78 | 0 | 0.00 | 2193.78 | 2193.78 | 2193.78 | 0 |
| 1737480600 | 2193.78 | 3.71 | 0.17 | 2189.76 | 2195.58 | 2170.5 | 0 |
| 1737394200 | 2190.07 | -20.24 | -0.92 | 2221.69 | 2222.46 | 2183.61 | 0 |
| 1737135000 | 2210.31 | 22.81 | 1.04 | 2189.95 | 2220.32 | 2189.95 | 0 |
| 1737048600 | 2187.5 | 9.49 | 0.44 | 2177.87 | 2187.5 | 2161.61 | 0 |
| 1736962200 | 2178.01 | 27.77 | 1.29 | 2150.98 | 2180.37 | 2150.98 | 0 |
| 1736875800 | 2150.2399 | 2.34 | 0.11 | 2148.94 | 2159.23 | 2145.2399 | 0 |
| 1736789400 | 2147.9 | 1.39 | 0.06 | 2146.28 | 2162.83 | 2132.98 | 0 |
| 1736530200 | 2146.51 | -44.15 | -2.02 | 2198.21 | 2198.21 | 2145.19 | 0 |
| 1736443800 | 2190.66 | 1.25 | 0.06 | 2188.37 | 2200.05 | 2183.86 | 0 |
| 1736357400 | 2189.41 | -10.46 | -0.48 | 2199.48 | 2199.48 | 2166.9 | 0 |
| 1736271000 | 2199.87 | -9.77 | -0.44 | 2209.87 | 2217.89 | 2191.2399 | 0 |
| 1736184600 | 2209.64 | -0.45 | -0.02 | 2211.76 | 2212.92 | 2186.55 | 0 |
| 1735925400 | 2210.09 | 8.99 | 0.41 | 2202.51 | 2218.73 | 2197.67 | 0 |
| 1735839000 | 2201.1 | 40.62 | 1.88 | 2161.7399 | 2202.09 | 2161.7399 | 0 |
| 1735666200 | 2160.48 | 7.17 | 0.33 | 2153.31 | 2165.19 | 2152.55 | 0 |
| 1735579800 | 2153.31 | 6.03 | 0.28 | 2147.21 | 2159.09 | 2145.65 | 0 |
| 1735320600 | 2147.28 | 11.28 | 0.53 | 2133.1 | 2147.28 | 2118.37 | 0 |
| 1735061400 | 2136 | 2.19 | 0.10 | 2134.35 | 2138.76 | 2134.35 | 0 |
| 1734975000 | 2133.81 | 5.97 | 0.28 | 2127.89 | 2139.73 | 2121.92 | 0 |
| 1734715800 | 2127.84 | 4.4 | 0.21 | 2120.44 | 2128.53 | 2103.2399 | 0 |
| 1734629400 | 2123.44 | -18.58 | -0.87 | 2124.78 | 2125.15 | 2104.66 | 0 |
| 1734543000 | 2142.02 | -12.2 | -0.57 | 2153.16 | 2158.94 | 2134.66 | 0 |
| 1734456600 | 2154.2199 | -15.22 | -0.70 | 2168.12 | 2168.12 | 2139.15 | 0 |
| 1734370200 | 2169.44 | -8.49 | -0.39 | 2177.79 | 2178.03 | 2162.83 | 0 |
| 1734111000 | 2177.93 | -7.2 | -0.33 | 2185.33 | 2187.57 | 2175.62 | 0 |
| 1734024600 | 2185.13 | -6.77 | -0.31 | 2192.05 | 2196.68 | 2184.59 | 0 |
| 1733938200 | 2191.9 | -15.43 | -0.70 | 2203.68 | 2207.43 | 2188.42 | 0 |
| 1733851800 | 2207.33 | 0 | 0.00 | 2207.33 | 2207.33 | 2207.33 | 0 |
| 1733765400 | 2207.33 | -12.59 | -0.57 | 2221.4699 | 2226.11 | 2205.21 | 0 |
| 1733506200 | 2219.92 | -4.72 | -0.21 | 2224.18 | 2237.18 | 2218.26 | 0 |
| 1733419800 | 2224.64 | 19.44 | 0.88 | 2204.91 | 2228.71 | 2204.91 | 0 |
| 1733333400 | 2205.2 | -13.33 | -0.60 | 2218.3 | 2218.69 | 2204.75 | 0 |
| 1733247000 | 2218.53 | 0.04 | 0.00 | 2218.4699 | 2231.96 | 2216.9 | 0 |
| 1733160600 | 2218.4899 | -0.76 | -0.03 | 2213.32 | 2235.19 | 2205.02 | 0 |
| 1732901400 | 2219.25 | 3.08 | 0.14 | 2215.59 | 2220.17 | 2201.59 | 0 |
| 1732815000 | 2216.17 | 18.61 | 0.85 | 2198.08 | 2220.71 | 2197.64 | 0 |
| 1732728600 | 2197.56 | 0 | 0.00 | 2197.56 | 2197.56 | 2197.56 | 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
