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 | 43.87 | 1.94060947612 | 2260.63 | 2313.75 | 2260.43 | 0 | 0 | IX |
| 4 | 91.53 | 4.13607052965 | 2212.97 | 2313.75 | 2183.49 | 0 | 0 | IX |
| 12 | 213.68 | 10.2199137181 | 2090.82 | 2313.75 | 2063.07 | 0 | 0 | IX |
| 26 | 187.87 | 8.87590178728 | 2116.63 | 2313.75 | 2031.54 | 0 | 0 | IX |
| 52 | 178.17 | 8.37922617844 | 2126.33 | 2313.75 | 1982.89 | 0 | 0 | IX |
| 156 | 286.58 | 14.2017522994 | 2017.92 | 2313.75 | 1740.92 | 0 | 0 | IX |
| 260 | 286.58 | 14.2017522994 | 2017.92 | 2313.75 | 1740.92 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 2304.5 | -3.96 | -0.17 | 2309.7199 | 2313.06 | 2297.61 | 0 |
| 1739813400 | 2308.46 | 6.11 | 0.27 | 2301 | 2309.94 | 2295.79 | 0 |
| 1739554200 | 2302.35 | -6.12 | -0.27 | 2311.2399 | 2313.75 | 2298.63 | 0 |
| 1739467800 | 2308.4699 | 33.13 | 1.46 | 2276.18 | 2308.89 | 2276.18 | 0 |
| 1739381400 | 2275.34 | 3.35 | 0.15 | 2273.64 | 2281.81 | 2258.32 | 0 |
| 1739295000 | 2271.9899 | 10.94 | 0.48 | 2260.63 | 2273.15 | 2260.43 | 0 |
| 1739208600 | 2261.05 | 17.07 | 0.76 | 2243.43 | 2263.37 | 2243.43 | 0 |
| 1738949400 | 2243.98 | -15.49 | -0.69 | 2259.04 | 2259.04 | 2240.87 | 0 |
| 1738863000 | 2259.4699 | 25.21 | 1.13 | 2234.92 | 2261.42 | 2234.92 | 0 |
| 1738776600 | 2234.26 | 1.88 | 0.08 | 2231.52 | 2234.26 | 2219.16 | 0 |
| 1738690200 | 2232.38 | 2.04 | 0.09 | 2230.56 | 2236 | 2214.35 | 0 |
| 1738603800 | 2230.34 | -26.22 | -1.16 | 2248.15 | 2248.15 | 2212.11 | 0 |
| 1738344600 | 2256.56 | 3.72 | 0.17 | 2253.88 | 2266.82 | 2253.08 | 0 |
| 1738258200 | 2252.84 | 24.92 | 1.12 | 2229.11 | 2254.65 | 2229.11 | 0 |
| 1738171800 | 2227.92 | 15.12 | 0.68 | 2212.7 | 2236.01 | 2207.55 | 0 |
| 1738085400 | 2212.8 | 5.02 | 0.23 | 2207.6 | 2223.44 | 2206.87 | 0 |
| 1737999000 | 2207.78 | -23.05 | -1.03 | 2229.53 | 2231.07 | 2183.4899 | 0 |
| 1737739800 | 2230.83 | 17.46 | 0.79 | 2234.29 | 2247.46 | 2226.51 | 0 |
| 1737653400 | 2213.37 | 0 | 0.00 | 2213.37 | 2213.37 | 2213.37 | 0 |
| 1737567000 | 2213.37 | 0 | 0.00 | 2213.37 | 2213.37 | 2213.37 | 0 |
| 1737480600 | 2213.37 | 6.08 | 0.28 | 2206.7399 | 2213.86 | 2203.51 | 0 |
| 1737394200 | 2207.29 | 3.19 | 0.14 | 2203.91 | 2213.17 | 2197.36 | 0 |
| 1737135000 | 2204.1 | 18.14 | 0.83 | 2187.9899 | 2209.01 | 2187.9899 | 0 |
| 1737048600 | 2185.96 | 31.77 | 1.47 | 2157.05 | 2185.96 | 2157.05 | 0 |
| 1736962200 | 2154.19 | 19.59 | 0.92 | 2134.59 | 2162.51 | 2134.59 | 0 |
| 1736875800 | 2134.6 | 5.94 | 0.28 | 2130.43 | 2150.31 | 2130.43 | 0 |
| 1736789400 | 2128.66 | -16.21 | -0.76 | 2138.91 | 2138.91 | 2117.52 | 0 |
| 1736530200 | 2144.87 | -18.33 | -0.85 | 2163.84 | 2166.31 | 2141.9 | 0 |
| 1736443800 | 2163.2 | 12.84 | 0.60 | 2148.91 | 2164.73 | 2142.55 | 0 |
| 1736357400 | 2150.36 | -8.74 | -0.40 | 2159.11 | 2166.19 | 2139.62 | 0 |
| 1736271000 | 2159.1 | 7.69 | 0.36 | 2151.27 | 2166.9899 | 2148.07 | 0 |
| 1736184600 | 2151.41 | 41.6 | 1.97 | 2110.44 | 2151.41 | 2110.44 | 0 |
| 1735925400 | 2109.81 | -22.4 | -1.05 | 2130.4 | 2131.18 | 2106.67 | 0 |
| 1735839000 | 2132.21 | 13.54 | 0.64 | 2118.35 | 2132.21 | 2106.34 | 0 |
| 1735666200 | 2118.67 | 10.03 | 0.48 | 2107.43 | 2119.29 | 2104.36 | 0 |
| 1735579800 | 2108.64 | -15.13 | -0.71 | 2122.07 | 2122.63 | 2105.36 | 0 |
| 1735320600 | 2123.77 | 11.93 | 0.56 | 2110.5 | 2123.98 | 2105.81 | 0 |
| 1735061400 | 2111.84 | 3.92 | 0.19 | 2108.2399 | 2115.53 | 2108.2399 | 0 |
| 1734975000 | 2107.92 | -4.49 | -0.21 | 2111.18 | 2114.16 | 2098.76 | 0 |
| 1734715800 | 2112.41 | -3.18 | -0.15 | 2111.9899 | 2117.23 | 2087.08 | 0 |
| 1734629400 | 2115.59 | -34.68 | -1.61 | 2142.43 | 2142.43 | 2111.17 | 0 |
| 1734543000 | 2150.27 | 4.69 | 0.22 | 2145.29 | 2155.85 | 2145.05 | 0 |
| 1734456600 | 2145.58 | 3.01 | 0.14 | 2141.62 | 2152.62 | 2132.55 | 0 |
| 1734370200 | 2142.57 | -5.7 | -0.27 | 2150.01 | 2150.01 | 2136.19 | 0 |
| 1734111000 | 2148.27 | -7.24 | -0.34 | 2155.19 | 2160.07 | 2143.03 | 0 |
| 1734024600 | 2155.51 | 0.55 | 0.03 | 2154.77 | 2157.85 | 2147.37 | 0 |
| 1733938200 | 2154.96 | -3.57 | -0.17 | 2145.2399 | 2157.92 | 2140.16 | 0 |
| 1733851800 | 2158.53 | 0 | 0.00 | 2158.53 | 2158.53 | 2158.53 | 0 |
| 1733765400 | 2158.53 | -3.26 | -0.15 | 2161.3 | 2171.05 | 2153.69 | 0 |
| 1733506200 | 2161.79 | 10.74 | 0.50 | 2150.7199 | 2166.18 | 2148.57 | 0 |
| 1733419800 | 2151.05 | 4.5 | 0.21 | 2146.18 | 2154.77 | 2142.84 | 0 |
| 1733333400 | 2146.55 | 15.47 | 0.73 | 2131.26 | 2151.35 | 2131.26 | 0 |
| 1733247000 | 2131.08 | 11.23 | 0.53 | 2121.2 | 2137.91 | 2121.2 | 0 |
| 1733160600 | 2119.85 | 19.73 | 0.94 | 2097.39 | 2119.85 | 2087.53 | 0 |
| 1732901400 | 2100.12 | 14.97 | 0.72 | 2084.38 | 2102.01 | 2079.15 | 0 |
| 1732815000 | 2085.15 | 4.05 | 0.19 | 2073.2199 | 2093.92 | 2073.2199 | 0 |
| 1732728600 | 2081.1 | 0 | 0.00 | 2081.1 | 2081.1 | 2081.1 | 0 |
| 1732642200 | 2081.1 | -11.52 | -0.55 | 2090.82 | 2092.19 | 2075.6 | 0 |
| 1732555800 | 2092.62 | 6.3 | 0.30 | 2087.21 | 2104.09 | 2087.21 | 0 |
| 1732296600 | 2086.32 | 28.48 | 1.38 | 2061.78 | 2089.31 | 2053.67 | 0 |
| 1732210200 | 2057.84 | 9.56 | 0.47 | 2047.74 | 2058.67 | 2031.54 | 0 |
| 1732123800 | 2048.28 | -6.97 | -0.34 | 2057.4699 | 2070.21 | 2044.19 | 0 |
| 1732037400 | 2055.25 | -12.68 | -0.61 | 2067.88 | 2072.7199 | 2031.78 | 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
