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 | -120.95 | -0.533889278559 | 22654.51 | 22841.5 | 22115.94 | 0 | 0 | IX |
| 4 | 564.44 | 2.56924264604 | 21969.12 | 22841.5 | 21539.22 | 0 | 0 | IX |
| 12 | 891.81 | 4.12078505666 | 21641.75 | 22841.5 | 21373.96 | 0 | 0 | IX |
| 26 | 2691.8 | 13.5663368572 | 19841.76 | 22841.5 | 18484.46 | 0 | 0 | IX |
| 52 | 5037.61 | 28.7930063815 | 17495.95 | 22841.5 | 17134.95 | 0 | 0 | IX |
| 156 | 7254.59 | 47.4808838554 | 15278.97 | 22841.5 | 11696.55 | 0 | 0 | IX |
| 260 | 11693.47 | 107.872443863 | 10840.09 | 22841.5 | 7509.44 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 22418.4 | -64.39 | -0.29 | 22468.81 | 22618.31 | 22318.52 | 0 |
| 1738171800 | 22482.79 | -68.31 | -0.30 | 22591.96 | 22608.13 | 22434.59 | 0 |
| 1738085400 | 22551.1 | 382.75 | 1.73 | 22249.25 | 22563.76 | 22211.02 | 0 |
| 1737999000 | 22168.35 | -577.17 | -2.54 | 22700.67 | 22707.85 | 22115.94 | 0 |
| 1737739800 | 22745.52 | 84.91 | 0.37 | 22766.84 | 22841.5 | 22739.99 | 0 |
| 1737653400 | 22660.61 | -33 | -0.15 | 22654.51 | 22710.8 | 22584.57 | 0 |
| 1737567000 | 22693.61 | 293.92 | 1.31 | 22436.17 | 22704.26 | 22396.32 | 0 |
| 1737480600 | 22399.69 | 56.58 | 0.25 | 22295.84 | 22406.02 | 22241.67 | 0 |
| 1737394200 | 22343.11 | 0.25 | 0.00 | 22343.11 | 22343.11 | 22343.11 | 0 |
| 1737135000 | 22342.86 | 201.07 | 0.91 | 22017.01 | 22347.84 | 22017.01 | 0 |
| 1737048600 | 22141.79 | 32.75 | 0.15 | 22199.44 | 22265.25 | 22058.83 | 0 |
| 1736962200 | 22109.04 | 481.29 | 2.23 | 21703.67 | 22145.07 | 21703.67 | 0 |
| 1736875800 | 21627.75 | -20.65 | -0.10 | 21781.55 | 21911.21 | 21594.05 | 0 |
| 1736789400 | 21648.4 | -104.26 | -0.48 | 21787.63 | 21787.63 | 21539.22 | 0 |
| 1736530200 | 21752.66 | -362.74 | -1.64 | 22115.4 | 22115.4 | 21671.75 | 0 |
| 1736443800 | 22115.4 | 148.57 | 0.68 | 22115.4 | 22115.4 | 22115.4 | 0 |
| 1736357400 | 21966.83 | -227.62 | -1.03 | 22110.76 | 22167.13 | 21964.95 | 0 |
| 1736271000 | 22194.45 | -341.78 | -1.52 | 22430.25 | 22524.37 | 22169.52 | 0 |
| 1736184600 | 22536.23 | 383.52 | 1.73 | 22225.85 | 22590.53 | 22225.85 | 0 |
| 1735925400 | 22152.71 | 268.44 | 1.23 | 21923.83 | 22187.17 | 21923.83 | 0 |
| 1735839000 | 21884.27 | -119.82 | -0.54 | 21969.12 | 22188.41 | 21878.65 | 0 |
| 1735666200 | 22004.09 | -213.03 | -0.96 | 22118.89 | 22196.71 | 22001.02 | 0 |
| 1735579800 | 22217.12 | -23.77 | -0.11 | 22364.57 | 22364.57 | 21989.23 | 0 |
| 1735320600 | 22240.89 | -380.59 | -1.68 | 22655.27 | 22655.27 | 22201.91 | 0 |
| 1735061400 | 22621.48 | 325.34 | 1.46 | 22391.97 | 22635.8 | 22391.78 | 0 |
| 1734975000 | 22296.14 | -82.19 | -0.37 | 22165.66 | 22327.3 | 22091.96 | 0 |
| 1734715800 | 22378.33 | 349 | 1.58 | 21957.74 | 22386.59 | 21779.47 | 0 |
| 1734629400 | 22029.33 | -657.59 | -2.90 | 21943.66 | 22202.07 | 21943.66 | 0 |
| 1734543000 | 22686.92 | 94.13 | 0.42 | 22618.36 | 22724.47 | 22555.38 | 0 |
| 1734456600 | 22592.79 | -38.11 | -0.17 | 22666.55 | 22666.55 | 22501.14 | 0 |
| 1734370200 | 22630.9 | 223.4 | 1.00 | 22475.24 | 22637 | 22474.62 | 0 |
| 1734111000 | 22407.5 | -102.21 | -0.45 | 22414.26 | 22600.95 | 22386.72 | 0 |
| 1734024600 | 22509.71 | -63.96 | -0.28 | 22573.53 | 22573.84 | 22432.6 | 0 |
| 1733938200 | 22573.67 | 213.42 | 0.95 | 22293.14 | 22579.24 | 22293.14 | 0 |
| 1733851800 | 22360.25 | 23.51 | 0.11 | 22298.65 | 22467.08 | 22294.84 | 0 |
| 1733765400 | 22336.74 | -53.39 | -0.24 | 22423.95 | 22442.06 | 22274.14 | 0 |
| 1733506200 | 22390.13 | 9.59 | 0.04 | 22322.65 | 22445.39 | 22322.48 | 0 |
| 1733419800 | 22380.54 | 136.12 | 0.61 | 22311.22 | 22391.48 | 22306.93 | 0 |
| 1733333400 | 22244.42 | 189.08 | 0.86 | 22111.39 | 22262.56 | 22109.56 | 0 |
| 1733247000 | 22055.34 | 15.2 | 0.07 | 22051.46 | 22094.64 | 22015.06 | 0 |
| 1733160600 | 22040.14 | 105.83 | 0.48 | 21917.77 | 22066.27 | 21917.77 | 0 |
| 1732901400 | 21934.31 | 171.87 | 0.79 | 21762.44 | 21949.52 | 21759.26 | 0 |
| 1732815000 | 21762.44 | 46.16 | 0.21 | 21762.44 | 21762.44 | 21762.44 | 0 |
| 1732728600 | 21716.28 | -89.62 | -0.41 | 21860.93 | 21873.96 | 21680.38 | 0 |
| 1732642200 | 21805.9 | 186.18 | 0.86 | 21679.75 | 21827.48 | 21679.75 | 0 |
| 1732555800 | 21619.72 | -38.2 | -0.18 | 21663.57 | 21859.22 | 21609.41 | 0 |
| 1732296600 | 21657.92 | 57.32 | 0.27 | 21636.96 | 21701.98 | 21578.6 | 0 |
| 1732210200 | 21600.6 | 90.78 | 0.42 | 21633.38 | 21767.44 | 21382.4 | 0 |
| 1732123800 | 21509.82 | -50.99 | -0.24 | 21651.93 | 21651.93 | 21398.77 | 0 |
| 1732037400 | 21560.81 | 81.38 | 0.38 | 21475.87 | 21576.75 | 21384.92 | 0 |
| 1731951000 | 21479.43 | 88.13 | 0.41 | 21405.58 | 21538.14 | 21374.19 | 0 |
| 1731691800 | 21391.3 | -422.92 | -1.94 | 21766.86 | 21766.86 | 21373.96 | 0 |
| 1731605400 | 21814.22 | -110.48 | -0.50 | 21888.72 | 21941.34 | 21814.17 | 0 |
| 1731519000 | 21924.7 | 53.74 | 0.25 | 21884.28 | 21954.35 | 21783.19 | 0 |
| 1731432600 | 21870.96 | -14.08 | -0.06 | 21897.08 | 21964.3 | 21850.39 | 0 |
| 1731346200 | 21885.04 | -23.76 | -0.11 | 21917.77 | 22011.57 | 21874.92 | 0 |
| 1731087000 | 21908.8 | 70.88 | 0.32 | 21863.36 | 21934.05 | 21861.96 | 0 |
| 1731000600 | 21837.92 | 290.01 | 1.35 | 21641.75 | 21857.66 | 21641.75 | 0 |
| 1730914200 | 21547.91 | 510.63 | 2.43 | 21046.67 | 21578.12 | 21037.37 | 0 |
| 1730827800 | 21037.28 | 218.86 | 1.05 | 20796.15 | 21054.73 | 20796.15 | 0 |
| 1730741400 | 20818.42 | -169.52 | -0.81 | 20892.44 | 20914.63 | 20740.75 | 0 |
| 1730482200 | 20987.94 | 135.86 | 0.65 | 20774.29 | 21047.24 | 20725.75 | 0 |
| 1730395800 | 20852.08 | -493.4 | -2.31 | 21255.78 | 21255.78 | 20825.66 | 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
