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 | 4.81 | 0.444518376815 | 1082.07 | 1086.88 | 1060.51 | 0 | 0 | IX |
| 4 | 19.55 | 1.83167342809 | 1067.33 | 1109.48 | 1060.51 | 0 | 0 | IX |
| 12 | 47.74 | 4.59418365187 | 1039.14 | 1109.48 | 1038.81 | 0 | 0 | IX |
| 26 | 85.13 | 8.49812827552 | 1001.75 | 1109.48 | 927.15 | 0 | 0 | IX |
| 52 | 189.63 | 21.1345778768 | 897.25 | 1109.48 | 869.36 | 0 | 0 | IX |
| 156 | 278.1 | 34.3851232721 | 808.78 | 1109.48 | 641.28 | 0 | 0 | IX |
| 260 | 940.15 | 640.734682751 | 146.73 | 1109.48 | 146.73 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1086.88 | 9.02 | 0.84 | 1077.8599 | 1086.88 | 1075.82 | 0 |
| 1735061400 | 1077.8599 | 1.95 | 0.18 | 1075.91 | 1079.45 | 1075.91 | 0 |
| 1734975000 | 1075.91 | 1.91 | 0.18 | 1074 | 1078.4 | 1071.54 | 0 |
| 1734715800 | 1074 | -8.07 | -0.75 | 1082.07 | 1082.07 | 1060.51 | 0 |
| 1734629400 | 1082.07 | -13.23 | -1.21 | 1095.3 | 1095.8699 | 1077.14 | 0 |
| 1734543000 | 1095.3 | 3.3 | 0.30 | 1092 | 1100.19 | 1090.51 | 0 |
| 1734456600 | 1092 | -11.54 | -1.05 | 1103.54 | 1103.54 | 1091.05 | 0 |
| 1734370200 | 1103.54 | 0.3 | 0.03 | 1103.24 | 1107.18 | 1102.72 | 0 |
| 1734111000 | 1103.24 | 3.28 | 0.30 | 1099.96 | 1106.1 | 1098.46 | 0 |
| 1734024600 | 1099.96 | -1.22 | -0.11 | 1101.18 | 1104.6199 | 1098.3599 | 0 |
| 1733938200 | 1101.18 | 2.83 | 0.26 | 1098.35 | 1105.19 | 1097.29 | 0 |
| 1733851800 | 1098.35 | -4.04 | -0.37 | 1102.39 | 1102.42 | 1097.13 | 0 |
| 1733765400 | 1102.39 | -0.33 | -0.03 | 1102.72 | 1108.78 | 1100.88 | 0 |
| 1733506200 | 1102.72 | -4.57 | -0.41 | 1107.29 | 1109.48 | 1101.43 | 0 |
| 1733419800 | 1107.29 | 17.82 | 1.64 | 1089.47 | 1107.69 | 1089.47 | 0 |
| 1733333400 | 1089.47 | 5.87 | 0.54 | 1083.6 | 1092.93 | 1083.6 | 0 |
| 1733247000 | 1083.6 | 3.58 | 0.33 | 1080.02 | 1089.8599 | 1079.76 | 0 |
| 1733160600 | 1080.02 | 6.21 | 0.58 | 1073.81 | 1084.74 | 1068.58 | 0 |
| 1732901400 | 1073.81 | 6.48 | 0.61 | 1067.33 | 1075.05 | 1063.95 | 0 |
| 1732815000 | 1067.33 | 7.28 | 0.69 | 1060.05 | 1069.15 | 1060.05 | 0 |
| 1732728600 | 1060.05 | -3.7 | -0.35 | 1063.75 | 1064.48 | 1053.05 | 0 |
| 1732642200 | 1063.75 | -8.28 | -0.77 | 1072.03 | 1072.56 | 1062.18 | 0 |
| 1732555800 | 1072.03 | 1.53 | 0.14 | 1070.5 | 1075.72 | 1065.66 | 0 |
| 1732296600 | 1070.5 | -2.98 | -0.28 | 1073.48 | 1080.3599 | 1058.07 | 0 |
| 1732210200 | 1073.48 | 7.35 | 0.69 | 1066.13 | 1075.05 | 1060.6199 | 0 |
| 1732123800 | 1066.13 | 1.2 | 0.11 | 1064.93 | 1073.89 | 1062.16 | 0 |
| 1732037400 | 1064.93 | -10.14 | -0.94 | 1075.07 | 1079.29 | 1051.44 | 0 |
| 1731951000 | 1075.07 | 3.61 | 0.34 | 1071.46 | 1075.07 | 1067.09 | 0 |
| 1731691800 | 1071.46 | 5.77 | 0.54 | 1065.69 | 1072.83 | 1061.08 | 0 |
| 1731605400 | 1065.69 | 11.82 | 1.12 | 1053.8699 | 1067.27 | 1053.8699 | 0 |
| 1731519000 | 1053.8699 | 0.2 | 0.02 | 1053.67 | 1058.66 | 1046.54 | 0 |
| 1731432600 | 1053.67 | -22.55 | -2.10 | 1076.22 | 1076.22 | 1052.2 | 0 |
| 1731346200 | 1076.22 | 17.02 | 1.61 | 1059.2 | 1078.33 | 1059.2 | 0 |
| 1731087000 | 1059.2 | -12.28 | -1.15 | 1071.48 | 1071.79 | 1056.73 | 0 |
| 1731000600 | 1071.48 | -1.03 | -0.10 | 1072.51 | 1081.44 | 1071.35 | 0 |
| 1730914200 | 1072.51 | -2.53 | -0.24 | 1075.04 | 1093.66 | 1069.51 | 0 |
| 1730827800 | 1075.04 | 6.26 | 0.59 | 1068.78 | 1076.02 | 1066.44 | 0 |
| 1730741400 | 1068.78 | 2.11 | 0.20 | 1066.67 | 1072.6 | 1065.79 | 0 |
| 1730482200 | 1066.67 | 13.92 | 1.32 | 1052.75 | 1070.39 | 1052.48 | 0 |
| 1730395800 | 1052.75 | -7.48 | -0.71 | 1060.23 | 1060.34 | 1047.8699 | 0 |
| 1730309400 | 1060.23 | -12.27 | -1.14 | 1072.5 | 1072.5 | 1057.23 | 0 |
| 1730223000 | 1072.5 | 0.11 | 0.01 | 1072.39 | 1082.85 | 1071.68 | 0 |
| 1730136600 | 1072.39 | 9.05 | 0.85 | 1063.34 | 1073.71 | 1059.96 | 0 |
| 1729873800 | 1063.34 | -4.83 | -0.45 | 1068.17 | 1073.3699 | 1063.34 | 0 |
| 1729787400 | 1068.17 | -0.15 | -0.01 | 1068.32 | 1075.16 | 1067.81 | 0 |
| 1729701000 | 1068.32 | -5.16 | -0.48 | 1073.48 | 1075.45 | 1067.44 | 0 |
| 1729614600 | 1073.48 | -2.57 | -0.24 | 1076.05 | 1076.6099 | 1063.76 | 0 |
| 1729528200 | 1076.05 | -9.91 | -0.91 | 1085.96 | 1085.96 | 1075.77 | 0 |
| 1729269000 | 1085.96 | 3.74 | 0.35 | 1082.22 | 1087.44 | 1078.48 | 0 |
| 1729182600 | 1082.22 | 9.71 | 0.91 | 1072.51 | 1085.76 | 1072.5 | 0 |
| 1729096200 | 1072.51 | -0.96 | -0.09 | 1073.47 | 1075.42 | 1064.81 | 0 |
| 1729009800 | 1073.47 | 2.58 | 0.24 | 1070.89 | 1074.9 | 1068.7 | 0 |
| 1728923400 | 1070.89 | 6.14 | 0.58 | 1064.75 | 1070.89 | 1062.91 | 0 |
| 1728664200 | 1064.75 | 7.61 | 0.72 | 1057.14 | 1065.29 | 1054.74 | 0 |
| 1728577800 | 1057.14 | 3.35 | 0.32 | 1053.79 | 1060.81 | 1053.6099 | 0 |
| 1728491400 | 1053.79 | 5.94 | 0.57 | 1047.85 | 1053.79 | 1042.54 | 0 |
| 1728405000 | 1047.85 | -7.36 | -0.70 | 1055.21 | 1055.33 | 1041.15 | 0 |
| 1728318600 | 1055.21 | 3.8 | 0.36 | 1051.41 | 1060.52 | 1049.55 | 0 |
| 1728059400 | 1051.41 | 12.27 | 1.18 | 1039.14 | 1055.08 | 1038.81 | 0 |
| 1727973000 | 1039.14 | -8.26 | -0.79 | 1047.4 | 1047.4 | 1034.66 | 0 |
| 1727886600 | 1047.4 | 0.95 | 0.09 | 1046.45 | 1053.19 | 1041.84 | 0 |
| 1727800200 | 1046.45 | -13.97 | -1.32 | 1060.42 | 1062.6 | 1040.72 | 0 |
| 1727713800 | 1060.42 | -11.43 | -1.07 | 1071.85 | 1071.85 | 1058.64 | 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
