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 | 48.1863 | 1.78108309034 | 2705.4493 | 2764.8215 | 2634.6345 | 0 | 0 | FX |
| 4 | 121.0836 | 4.59947609772 | 2632.552 | 2764.8215 | 2548.1253 | 0 | 0 | FX |
| 12 | 25.998 | 0.953132483582 | 2727.6376 | 2802.8115 | 2391.3936 | 0 | 0 | FX |
| 26 | -120.6415 | -4.19728146601 | 2874.2771 | 2918.4785 | 2391.3936 | 0 | 0 | FX |
| 52 | -451.6662 | -14.0912222369 | 3205.3018 | 3226.6192 | 2391.3936 | 0 | 0 | FX |
| 156 | 90.3395 | 3.39201863435 | 2663.2961 | 3339.6761 | 0.81647 | 0 | 0 | FX |
| 260 | -388.0888 | -12.3527321493 | 3141.7244 | 3339.6761 | 0.81647 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738022220 | 2751.4774 | 16.96 | 0.62 | 2734.5599 | 2752.023 | 2694.588 | 0 |
| 1737935820 | 2734.5164 | 0 | 0.00 | 2734.5164 | 2734.5164 | 2734.5164 | 0 |
| 1737849420 | 2734.5164 | 0 | 0.00 | 2734.5164 | 2734.5164 | 2734.5164 | 0 |
| 1737763020 | 2734.5164 | -5.11 | -0.19 | 2740.6938 | 2753.0509 | 2695.9229 | 0 |
| 1737676620 | 2739.63 | 0.64 | 0.02 | 2737.6603 | 2764.8215 | 2717.654 | 0 |
| 1737590220 | 2738.9851 | 25.72 | 0.95 | 2714.9386 | 2752.6032 | 2607.7275 | 0 |
| 1737503820 | 2713.2645 | 11.61 | 0.43 | 2705.4493 | 2733.6637 | 2689.181 | 0 |
| 1737417420 | 2701.6563 | 3.59 | 0.13 | 2694.7533 | 2708.272 | 2679.5448 | 0 |
| 1737331020 | 2698.0708 | 0 | 0.00 | 2698.0708 | 2698.0708 | 2698.0708 | 0 |
| 1737244620 | 2698.0708 | 78.68 | 3.00 | 2698.0708 | 2698.0708 | 2698.0708 | 0 |
| 1737158220 | 2619.3921 | -91.08 | -3.36 | 2711.4924 | 2721.2532 | 2619.3921 | 0 |
| 1737071820 | 2710.4719 | -18.63 | -0.68 | 2730.8121 | 2734.1237 | 2697.8627 | 0 |
| 1736985420 | 2729.1018 | 33.93 | 1.26 | 2695.8703 | 2733.7824 | 2671.8125 | 0 |
| 1736899020 | 2695.1685 | 16.53 | 0.62 | 2678.2017 | 2699.9197 | 2653.4369 | 0 |
| 1736812620 | 2678.6411 | 8.76 | 0.33 | 2665.0187 | 2688.5574 | 2624.2471 | 0 |
| 1736726220 | 2669.8783 | 0 | 0.00 | 2669.8783 | 2669.8783 | 2669.8783 | 0 |
| 1736639820 | 2669.8783 | 0 | 0.00 | 2669.8783 | 2669.8783 | 2669.8783 | 0 |
| 1736553420 | 2669.8783 | -23.49 | -0.87 | 2691.8616 | 2687.5306 | 2642.2048 | 0 |
| 1736467020 | 2693.3698 | 33.35 | 1.25 | 2656.5775 | 2693.7596 | 2628.8772 | 0 |
| 1736380620 | 2660.0216 | 1.59 | 0.06 | 2659.1266 | 2673.1283 | 2637.0175 | 0 |
| 1736294220 | 2658.4294 | 8.93 | 0.34 | 2650.2812 | 2672.2633 | 2625.3065 | 0 |
| 1736207820 | 2649.5013 | 29.11 | 1.11 | 2619.7421 | 2652.0277 | 2588.4974 | 0 |
| 1736121420 | 2620.3883 | 0 | 0.00 | 2620.3883 | 2620.3883 | 2620.3883 | 0 |
| 1736035020 | 2620.3883 | 0 | 0.00 | 2620.3883 | 2620.3883 | 2620.3883 | 0 |
| 1735948620 | 2620.3883 | -25.12 | -0.95 | 2645.5099 | 2643.4572 | 2614.5494 | 0 |
| 1735862220 | 2645.5099 | 59.25 | 2.29 | 2587.6039 | 2646.072 | 2548.1253 | 0 |
| 1735775820 | 2586.2572 | -39.22 | -1.49 | 2632.552 | 2637.7225 | 2575.8197 | 0 |
| 1735689420 | 2625.4742 | 0 | 0.00 | 2625.4742 | 2625.4742 | 2625.4742 | 0 |
| 1735603020 | 2625.4742 | 10.95 | 0.42 | 2620.6119 | 2630.2015 | 2582.0477 | 0 |
| 1735516620 | 2614.5234 | 0 | 0.00 | 2614.5234 | 2614.5234 | 2614.5234 | 0 |
| 1735430220 | 2614.5234 | 202.94 | 8.42 | 2614.5234 | 2614.5234 | 2614.5234 | 0 |
| 1735343760 | 2411.5861 | 9.54 | 0.40 | 2401.9385 | 2414.1815 | 2409.9028 | 0 |
| 1735257420 | 2402.0423 | -5.56 | -0.23 | 2407.6375 | 2410.3782 | 2391.3936 | 0 |
| 1735171020 | 2407.6018 | -219.88 | -8.37 | 2640.4368 | 2593.2489 | 2405.7689 | 0 |
| 1735084620 | 2627.4807 | 0.67 | 0.03 | 2620.92 | 2629.5128 | 2604.8746 | 0 |
| 1734998220 | 2626.8118 | -34.56 | -1.30 | 2660.9378 | 2670.1595 | 2614.6376 | 0 |
| 1734911820 | 2661.3717 | 0 | 0.00 | 2661.3717 | 2661.3717 | 2661.3717 | 0 |
| 1734825420 | 2661.3717 | 0 | 0.00 | 2661.3717 | 2661.3717 | 2661.3717 | 0 |
| 1734739020 | 2661.3717 | 11.46 | 0.43 | 2648.7299 | 2682.3284 | 2624.1421 | 0 |
| 1734652620 | 2649.916 | 68.05 | 2.64 | 2581.9144 | 2678.9753 | 2579.0223 | 0 |
| 1734566220 | 2581.8628 | -47.29 | -1.80 | 2628.1736 | 2642.8155 | 2547.7277 | 0 |
| 1734479820 | 2629.1564 | 24.42 | 0.94 | 2608.2219 | 2648.5007 | 2595.5433 | 0 |
| 1734393420 | 2604.7358 | -47.42 | -1.79 | 2652.7235 | 2659.5621 | 2598.9894 | 0 |
| 1734307020 | 2652.1595 | 0 | 0.00 | 2652.1595 | 2652.1595 | 2652.1595 | 0 |
| 1734220620 | 2652.1595 | 0 | 0.00 | 2652.1595 | 2652.1595 | 2652.1595 | 0 |
| 1734134220 | 2652.1595 | -10.51 | -0.39 | 2664.6643 | 2686.9291 | 2636.8438 | 0 |
| 1734047820 | 2662.6732 | -19.95 | -0.74 | 2681.7884 | 2722.0429 | 2639.5535 | 0 |
| 1733961420 | 2682.6202 | 51.07 | 1.94 | 2635.6765 | 2685.0246 | 2623.6286 | 0 |
| 1733875020 | 2631.5533 | 21.46 | 0.82 | 2612.2521 | 2638.619 | 2595.2032 | 0 |
| 1733788620 | 2610.0956 | 13.27 | 0.51 | 2602.3281 | 2629.6063 | 2577.0386 | 0 |
| 1733702220 | 2596.8283 | 0 | 0.00 | 2596.8283 | 2596.8283 | 2596.8283 | 0 |
| 1733615820 | 2596.8283 | 0 | 0.00 | 2596.8283 | 2596.8283 | 2596.8283 | 0 |
| 1733529420 | 2596.8283 | -40.81 | -1.55 | 2639.9647 | 2643.6328 | 2590.7797 | 0 |
| 1733443020 | 2637.6373 | 2.42 | 0.09 | 2634.2573 | 2658.7675 | 2615.7728 | 0 |
| 1733356620 | 2635.2167 | -8.47 | -0.32 | 2643.3321 | 2640.293 | 2619.3939 | 0 |
| 1733270220 | 2643.6819 | 13.19 | 0.50 | 2630.598 | 2644.9375 | 2614.6496 | 0 |
| 1733183820 | 2630.4904 | -20.1 | -0.76 | 2658.6513 | 2657.6164 | 2609.9059 | 0 |
| 1733097420 | 2650.5886 | 0 | 0.00 | 2650.5886 | 2650.5886 | 2650.5886 | 0 |
| 1733011020 | 2650.5886 | 0 | 0.00 | 2650.5886 | 2650.5886 | 2650.5886 | 0 |
| 1732924620 | 2650.5886 | 9.14 | 0.35 | 2639.8118 | 2665.3503 | 2592.7203 | 0 |
| 1732838220 | 2641.4508 | -34.52 | -1.29 | 2675.2924 | 2675.2257 | 2632.2389 | 0 |
| 1732751820 | 2675.9666 | -67.66 | -2.47 | 2742.4676 | 2743.0949 | 2669.0909 | 0 |
| 1732665420 | 2743.6284 | 2.57 | 0.09 | 2741.6338 | 2748.8353 | 2725.8966 | 0 |
| 1732579020 | 2741.0549 | -5.81 | -0.21 | 2748.9181 | 2747.2353 | 2708.4671 | 0 |
| 1732492620 | 2746.8625 | 0 | 0.00 | 2746.8625 | 2746.8625 | 2746.8625 | 0 |
| 1732406220 | 2746.8625 | 0 | 0.00 | 2746.8625 | 2746.8625 | 2746.8625 | 0 |
| 1732319820 | 2746.8625 | 8.8 | 0.32 | 2737.8696 | 2754.8455 | 2723.4144 | 0 |
| 1732233420 | 2738.0578 | -23.18 | -0.84 | 2760.4697 | 2761.6355 | 2722.4141 | 0 |
| 1732147020 | 2761.2348 | 16.34 | 0.60 | 2745.0548 | 2762.4799 | 2741.3628 | 0 |
| 1732060620 | 2744.8984 | -11.47 | -0.42 | 2756.0761 | 2763.2948 | 2728.7221 | 0 |
| 1731974220 | 2756.3638 | 13.91 | 0.51 | 2735.1297 | 2762.8811 | 2715.1296 | 0 |
| 1731887820 | 2742.4515 | 0 | 0.00 | 2742.4515 | 2742.4515 | 2742.4515 | 0 |
| 1731801420 | 2742.4515 | 0 | 0.00 | 2742.4515 | 2742.4515 | 2742.4515 | 0 |
| 1731715020 | 2742.4515 | -18.44 | -0.67 | 2760.2921 | 2757.3888 | 2723.0102 | 0 |
| 1731628620 | 2760.8898 | 28.84 | 1.06 | 2732.9159 | 2764.3371 | 2713.0312 | 0 |
| 1731542220 | 2732.0454 | -19.83 | -0.72 | 2753.5771 | 2802.8114 | 2716.5107 | 0 |
| 1731455820 | 2751.8735 | 13.08 | 0.48 | 2739.8634 | 2754.1707 | 2723.5622 | 0 |
| 1731369420 | 2738.7901 | 9.93 | 0.36 | 2730.4884 | 2741.7248 | 2703.7043 | 0 |
| 1731283020 | 2728.8631 | 0 | 0.00 | 2728.8631 | 2728.8631 | 2728.8631 | 0 |
| 1731196620 | 2728.8631 | 0 | 0.00 | 2728.8631 | 2728.8631 | 2728.8631 | 0 |
| 1731110220 | 2728.8631 | -5.58 | -0.20 | 2735.9244 | 2758.4959 | 2703.7133 | 0 |
| 1731023820 | 2734.4436 | 182.48 | 7.15 | 2786.9819 | 2781.1824 | 2722.451 | 0 |
| 1730937420 | 2551.9589 | -185.71 | -6.78 | 2737.6203 | 2701.649 | 2550.0052 | 0 |
| 1730851020 | 2737.668 | 9.99 | 0.37 | 2727.6376 | 2747.7654 | 2714.2831 | 0 |
| 1730764620 | 2727.6808 | 27.54 | 1.02 | 2780.282 | 2771.6551 | 2710.3171 | 0 |
| 1730678220 | 2700.1379 | 0 | 0.00 | 2700.1379 | 2700.1379 | 2700.1379 | 0 |
| 1730591820 | 2700.1379 | 0 | 0.00 | 2700.1379 | 2700.1379 | 2700.1379 | 0 |
| 1730505420 | 2700.1379 | -15.08 | -0.56 | 2715.2638 | 2732.261 | 2693.7607 | 0 |
| 1730419020 | 2715.2169 | -9.29 | -0.34 | 2724.5046 | 2731.8296 | 2708.982 | 0 |
| 1730332620 | 2724.5046 | -13.24 | -0.48 | 2737.6468 | 2733.2633 | 2707.4359 | 0 |
| 1730246220 | 2737.7419 | -19.04 | -0.69 | 2758.023 | 2766.8134 | 2730.0424 | 0 |
| 1730159820 | 2756.7826 | 3.72 | 0.14 | 2753.0648 | 2766.5744 | 2749.5756 | 0 |
| 1730073420 | 2753.0648 | 0 | 0.00 | 2753.0648 | 2753.0648 | 2753.0648 | 0 |
| 1729986960 | 2753.0648 | 0 | 0.00 | 2753.0648 | 2753.0648 | 2753.0648 | 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
