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 | -64.65 | -4.26414621437 | 1516.13 | 1516.13 | 1444.15 | 0 | 0 | IX |
| 4 | -79.84 | -5.21380247107 | 1531.32 | 1566.52 | 1444.15 | 0 | 0 | IX |
| 12 | 56.69 | 4.06441112999 | 1394.79 | 1566.52 | 1351.85 | 0 | 0 | IX |
| 26 | 25.46 | 1.78538870423 | 1426.02 | 1566.52 | 1351.85 | 0 | 0 | IX |
| 52 | -34.03 | -2.29079575365 | 1485.51 | 1693.83 | 1351.85 | 0 | 0 | IX |
| 156 | 195.09 | 15.5278217751 | 1256.39 | 1693.83 | 1206.22 | 0 | 0 | IX |
| 260 | 1329.93 | 1094.14232826 | 121.55 | 1693.83 | 121.55 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1461.45 | 2.29 | 0.16 | 1461.14 | 1473.49 | 1459.25 | 0 |
| 1741368600 | 1459.16 | 4.75 | 0.33 | 1454.3699 | 1467.6 | 1447.2 | 0 |
| 1741282200 | 1454.41 | 9.23 | 0.64 | 1445.39 | 1467.07 | 1444.15 | 0 |
| 1741195800 | 1445.18 | -11.5 | -0.79 | 1452.34 | 1481.68 | 1444.21 | 0 |
| 1741109400 | 1456.68 | -60.11 | -3.96 | 1516.13 | 1516.13 | 1449.02 | 0 |
| 1741023000 | 1516.79 | 4.07 | 0.27 | 1512.71 | 1535.58 | 1512.71 | 0 |
| 1740763800 | 1512.72 | -7.46 | -0.49 | 1518.88 | 1518.88 | 1498.3 | 0 |
| 1740677400 | 1520.18 | 5.11 | 0.34 | 1515.48 | 1525.46 | 1507.2 | 0 |
| 1740591000 | 1515.07 | 13.93 | 0.93 | 1501.05 | 1515.07 | 1499.52 | 0 |
| 1740504600 | 1501.14 | -13.77 | -0.91 | 1514.77 | 1524.74 | 1499.48 | 0 |
| 1740418200 | 1514.91 | -7.75 | -0.51 | 1520.2 | 1523.76 | 1506.6 | 0 |
| 1740159000 | 1522.66 | -19.08 | -1.24 | 1542.08 | 1542.08 | 1521.28 | 0 |
| 1740072600 | 1541.74 | -6.32 | -0.41 | 1547.9 | 1549.38 | 1536.5 | 0 |
| 1739986200 | 1548.06 | -4.36 | -0.28 | 1553.69 | 1566.52 | 1546.65 | 0 |
| 1739899800 | 1552.42 | 3.29 | 0.21 | 1550.74 | 1558.52 | 1546.54 | 0 |
| 1739813400 | 1549.13 | 2.19 | 0.14 | 1547.5 | 1554.45 | 1543.45 | 0 |
| 1739554200 | 1546.94 | 7.38 | 0.48 | 1539.8699 | 1554.55 | 1534.9 | 0 |
| 1739467800 | 1539.56 | -12.84 | -0.83 | 1553.08 | 1553.08 | 1526.98 | 0 |
| 1739381400 | 1552.4 | 4.47 | 0.29 | 1548.4 | 1554.38 | 1533.67 | 0 |
| 1739295000 | 1547.93 | 14.33 | 0.93 | 1531.32 | 1550.53 | 1531.32 | 0 |
| 1739208600 | 1533.6 | 18.41 | 1.22 | 1516.68 | 1542.94 | 1516.68 | 0 |
| 1738949400 | 1515.19 | 6.8 | 0.45 | 1508.59 | 1520.55 | 1507.96 | 0 |
| 1738863000 | 1508.39 | 4.93 | 0.33 | 1503.6099 | 1530.47 | 1503.6099 | 0 |
| 1738776600 | 1503.46 | 7.33 | 0.49 | 1495.96 | 1511.77 | 1495.96 | 0 |
| 1738690200 | 1496.13 | 13.65 | 0.92 | 1483.03 | 1498.38 | 1466.75 | 0 |
| 1738603800 | 1482.48 | -15.21 | -1.02 | 1501.78 | 1501.78 | 1472.23 | 0 |
| 1738344600 | 1497.69 | 6.51 | 0.44 | 1491.27 | 1507.13 | 1489.44 | 0 |
| 1738258200 | 1491.18 | 26.7 | 1.82 | 1465.41 | 1495.06 | 1465.41 | 0 |
| 1738171800 | 1464.48 | 8.84 | 0.61 | 1457.25 | 1469.71 | 1446.44 | 0 |
| 1738085400 | 1455.64 | 8.73 | 0.60 | 1449.28 | 1472.29 | 1449.2 | 0 |
| 1737999000 | 1446.91 | -31.38 | -2.12 | 1479.14 | 1479.14 | 1446.77 | 0 |
| 1737739800 | 1478.29 | -15.64 | -1.05 | 1493.13 | 1493.98 | 1475 | 0 |
| 1737653400 | 1493.93 | 5.19 | 0.35 | 1489.3 | 1502.3699 | 1481.57 | 0 |
| 1737567000 | 1488.74 | 1.83 | 0.12 | 1487.25 | 1502.91 | 1482.27 | 0 |
| 1737480600 | 1486.91 | -9.58 | -0.64 | 1496.66 | 1496.66 | 1481.83 | 0 |
| 1737394200 | 1496.49 | -11.23 | -0.74 | 1507.5 | 1509.21 | 1495.01 | 0 |
| 1737135000 | 1507.72 | 12.29 | 0.82 | 1492.67 | 1514.99 | 1492.67 | 0 |
| 1737048600 | 1495.43 | 3.4 | 0.23 | 1490.01 | 1504.4 | 1490.01 | 0 |
| 1736962200 | 1492.03 | 15.88 | 1.08 | 1477.48 | 1494.55 | 1477.48 | 0 |
| 1736875800 | 1476.15 | -10.23 | -0.69 | 1485.81 | 1485.81 | 1469.59 | 0 |
| 1736789400 | 1486.38 | 17.62 | 1.20 | 1483.1 | 1488.53 | 1473.1099 | 0 |
| 1736530200 | 1468.76 | -3.18 | -0.22 | 1471.94 | 1496.83 | 1466.4 | 0 |
| 1736443800 | 1471.94 | 10.66 | 0.73 | 1461.28 | 1476.14 | 1456.75 | 0 |
| 1736357400 | 1461.28 | -21.36 | -1.44 | 1482.64 | 1483.98 | 1449.6099 | 0 |
| 1736271000 | 1482.64 | 15.09 | 1.03 | 1467.55 | 1484.67 | 1462.47 | 0 |
| 1736184600 | 1467.55 | 13.8 | 0.95 | 1453.75 | 1469.53 | 1451.3599 | 0 |
| 1735925400 | 1453.75 | 16.95 | 1.18 | 1436.8 | 1457.31 | 1436.8 | 0 |
| 1735839000 | 1436.8 | 26.75 | 1.90 | 1410.05 | 1438.54 | 1409.3599 | 0 |
| 1735666200 | 1410.05 | 16.92 | 1.21 | 1393.13 | 1410.46 | 1393.13 | 0 |
| 1735579800 | 1393.13 | 1.99 | 0.14 | 1391.14 | 1395.56 | 1383.78 | 0 |
| 1735320600 | 1391.14 | 11.88 | 0.86 | 1379.26 | 1393.06 | 1376.51 | 0 |
| 1735061400 | 1379.26 | 6.7 | 0.49 | 1372.56 | 1382.76 | 1372.56 | 0 |
| 1734975000 | 1372.56 | 5.71 | 0.42 | 1366.85 | 1372.56 | 1364.67 | 0 |
| 1734715800 | 1366.85 | -5.21 | -0.38 | 1372.06 | 1372.06 | 1351.85 | 0 |
| 1734629400 | 1372.06 | -11.87 | -0.86 | 1383.93 | 1384.84 | 1371.3699 | 0 |
| 1734543000 | 1383.93 | 7.79 | 0.57 | 1376.14 | 1392.1 | 1375.17 | 0 |
| 1734456600 | 1376.14 | -18.65 | -1.34 | 1394.79 | 1395.89 | 1369.28 | 0 |
| 1734370200 | 1394.79 | -16.11 | -1.14 | 1410.9 | 1410.91 | 1394.18 | 0 |
| 1734111000 | 1410.9 | -9.13 | -0.64 | 1420.03 | 1425.03 | 1407.8 | 0 |
| 1734024600 | 1420.03 | -4.52 | -0.32 | 1424.55 | 1438.92 | 1417.55 | 0 |
| 1733938200 | 1424.55 | -10.27 | -0.72 | 1434.82 | 1435.33 | 1418.53 | 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
