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 | -20.8499 | -0.930224361377 | 2241.384 | 2245.5083 | 2187.193 | 0 | 0 | FX |
| 4 | -16.5089 | -0.737978662011 | 2237.043 | 2294.7905 | 2182.1438 | 0 | 0 | FX |
| 12 | 19.521 | 0.886909759874 | 2201.0131 | 2294.7905 | 2174.8152 | 0 | 0 | FX |
| 26 | 18.0991 | 0.821776806126 | 2202.435 | 2294.7905 | 2122.1954 | 0 | 0 | FX |
| 52 | 40.3319 | 1.84991557205 | 2180.2022 | 2294.7905 | 2122.1954 | 0 | 0 | FX |
| 156 | -37.9259 | -1.67928145728 | 2258.46 | 2304.8492 | 2057.6284 | 0 | 0 | FX |
| 260 | 259.5321 | 13.2346677872 | 1961.002 | 2358.0406 | 205.06634 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739491020 | 2227.2215 | -14.25 | -0.64 | 2241.4677 | 2243.3558 | 2221.6977 | 0 |
| 1739404620 | 2241.4677 | 4.38 | 0.20 | 2237.0922 | 2245.2941 | 2236.4842 | 0 |
| 1739318220 | 2237.0922 | -0.11 | -0.00 | 2237.1582 | 2245.5083 | 2235.1834 | 0 |
| 1739231820 | 2237.1992 | -3.73 | -0.17 | 2239.0823 | 2244.8447 | 2232.9083 | 0 |
| 1739145420 | 2240.9297 | 0 | 0.00 | 2240.9297 | 2240.9297 | 2240.9297 | 0 |
| 1739059020 | 2240.9297 | 0 | 0.00 | 2240.9297 | 2240.9297 | 2240.9297 | 0 |
| 1738972620 | 2240.9297 | -0.33 | -0.01 | 2241.384 | 2243.6126 | 2232.9734 | 0 |
| 1738886220 | 2241.261 | -0.98 | -0.04 | 2242.4699 | 2246.3964 | 2234.0965 | 0 |
| 1738799820 | 2242.2375 | -27.26 | -1.20 | 2269.5005 | 2247.415 | 2237.9728 | 0 |
| 1738713420 | 2269.5005 | 0.92 | 0.04 | 2268.8234 | 2279.6084 | 2267.5016 | 0 |
| 1738627020 | 2268.5841 | -7.11 | -0.31 | 2272.3167 | 2294.7905 | 2257.4382 | 0 |
| 1738540620 | 2275.6967 | 0 | 0.00 | 2275.6967 | 2275.6967 | 2275.6967 | 0 |
| 1738454220 | 2275.6967 | 0 | 0.00 | 2275.6967 | 2275.6967 | 2275.6967 | 0 |
| 1738367820 | 2275.6967 | 6.31 | 0.28 | 2266.8096 | 2286.7519 | 2242.205 | 0 |
| 1738281420 | 2269.39 | 3.64 | 0.16 | 2265.6903 | 2270.1594 | 2234.67 | 0 |
| 1738195020 | 2265.7534 | 36.41 | 1.63 | 2237.6434 | 2272.4179 | 2232.3201 | 0 |
| 1738108620 | 2229.3482 | -6.5 | -0.29 | 2235.8035 | 2243.6975 | 2229.3482 | 0 |
| 1738022220 | 2235.8449 | 3.27 | 0.15 | 2232.1613 | 2236.6642 | 2224.0268 | 0 |
| 1737935820 | 2232.5754 | 0 | 0.00 | 2232.5754 | 2232.5754 | 2232.5754 | 0 |
| 1737849420 | 2232.5754 | 0 | 0.00 | 2232.5754 | 2232.5754 | 2232.5754 | 0 |
| 1737763020 | 2232.5754 | 4.77 | 0.21 | 2227.8715 | 2235.9064 | 2213.2498 | 0 |
| 1737676620 | 2227.8104 | -10.17 | -0.45 | 2238.2635 | 2241.75 | 2223.213 | 0 |
| 1737590220 | 2237.9816 | -9.85 | -0.44 | 2247.8322 | 2248.4756 | 2182.1438 | 0 |
| 1737503820 | 2247.8322 | 20.07 | 0.90 | 2231.1089 | 2249.3449 | 2226.166 | 0 |
| 1737417420 | 2227.7593 | -8.69 | -0.39 | 2234.1296 | 2242.3471 | 2217.1636 | 0 |
| 1737331020 | 2236.4505 | 0 | 0.00 | 2236.4505 | 2236.4505 | 2236.4505 | 0 |
| 1737244620 | 2236.4505 | 0 | 0.00 | 2236.4505 | 2236.4505 | 2236.4505 | 0 |
| 1737158220 | 2236.4505 | -0.61 | -0.03 | 2237.043 | 2237.9893 | 2225.8451 | 0 |
| 1737071820 | 2237.0635 | -1.62 | -0.07 | 2238.6817 | 2241.6803 | 2224.68 | 0 |
| 1736985420 | 2238.6817 | 11.81 | 0.53 | 2226.8139 | 2240.3114 | 2218.675 | 0 |
| 1736899020 | 2226.8747 | -0.17 | -0.01 | 2227.0488 | 2228.8293 | 2217.2507 | 0 |
| 1736812620 | 2227.0488 | 4.27 | 0.19 | 2225.2376 | 2266.562 | 2208.48 | 0 |
| 1736726220 | 2222.7828 | 0 | 0.00 | 2222.7828 | 2222.7828 | 2222.7828 | 0 |
| 1736639820 | 2222.7828 | 0 | 0.00 | 2222.7828 | 2222.7828 | 2222.7828 | 0 |
| 1736553420 | 2222.7828 | 5.5 | 0.25 | 2217.2827 | 2229.9903 | 2206.9155 | 0 |
| 1736467020 | 2217.2827 | 1.46 | 0.07 | 2212.341 | 2217.2827 | 2206.2955 | 0 |
| 1736380620 | 2215.826 | 1.55 | 0.07 | 2214.2784 | 2219.4306 | 2206.575 | 0 |
| 1736294220 | 2214.2784 | 1.05 | 0.05 | 2213.2244 | 2217.8544 | 2196.7938 | 0 |
| 1736207820 | 2213.2244 | 1.11 | 0.05 | 2211.9976 | 2218.955 | 2204.172 | 0 |
| 1736121420 | 2212.1137 | 0 | 0.00 | 2212.1137 | 2212.1137 | 2212.1137 | 0 |
| 1736035020 | 2212.1137 | 0 | 0.00 | 2212.1137 | 2212.1137 | 2212.1137 | 0 |
| 1735948620 | 2212.1137 | -17.67 | -0.79 | 2229.7797 | 2224.305 | 2212.1137 | 0 |
| 1735862220 | 2229.7797 | -3.37 | -0.15 | 2233.389 | 2229.7797 | 2213.485 | 0 |
| 1735775820 | 2233.1492 | 10.85 | 0.49 | 2226.4692 | 2233.1492 | 2220.166 | 0 |
| 1735689420 | 2222.2945 | 0 | 0.00 | 2222.2945 | 2222.2945 | 2222.2945 | 0 |
| 1735603020 | 2222.2945 | 4.81 | 0.22 | 2224.3382 | 2226.395 | 2207.4445 | 0 |
| 1735516620 | 2217.4878 | 0 | 0.00 | 2217.4878 | 2217.4878 | 2217.4878 | 0 |
| 1735430220 | 2217.4878 | 0 | 0.00 | 2217.4878 | 2217.4878 | 2217.4878 | 0 |
| 1735343760 | 2217.4878 | -1.66 | -0.07 | 2219.051 | 2234.5909 | 2198.9573 | 0 |
| 1735257420 | 2219.1469 | -2.3 | -0.10 | 2221.445 | 2224.6982 | 2209.309 | 0 |
| 1735171020 | 2221.445 | -0.79 | -0.04 | 2233.4557 | 2222.8152 | 2211.7326 | 0 |
| 1735084620 | 2222.2366 | -7.71 | -0.35 | 2224.8013 | 2224.2646 | 2213.77 | 0 |
| 1734998220 | 2229.9465 | 12.32 | 0.56 | 2219.5269 | 2229.9465 | 2213.2641 | 0 |
| 1734911820 | 2217.623 | 0 | 0.00 | 2217.623 | 2217.623 | 2217.623 | 0 |
| 1734825420 | 2217.623 | 0 | 0.00 | 2217.623 | 2217.623 | 2217.623 | 0 |
| 1734739020 | 2217.623 | -16.07 | -0.72 | 2233.6905 | 2234.9358 | 2214.7114 | 0 |
| 1734652620 | 2233.6905 | 4.78 | 0.21 | 2228.8341 | 2283.7991 | 2209.915 | 0 |
| 1734566220 | 2228.9096 | 25.74 | 1.17 | 2202.3499 | 2236.9291 | 2203.715 | 0 |
| 1734479820 | 2203.1734 | 4.2 | 0.19 | 2202.1006 | 2218.2502 | 2195.8491 | 0 |
| 1734393420 | 2198.973 | -3.72 | -0.17 | 2203.3781 | 2205.3371 | 2183.9225 | 0 |
| 1734307020 | 2202.6909 | 0 | 0.00 | 2202.6909 | 2202.6909 | 2202.6909 | 0 |
| 1734220620 | 2202.6909 | 0 | 0.00 | 2202.6909 | 2202.6909 | 2202.6909 | 0 |
| 1734134220 | 2202.6909 | 5.18 | 0.24 | 2197.507 | 2213.9265 | 2194.625 | 0 |
| 1734047820 | 2197.507 | -1.68 | -0.08 | 2199.1255 | 2199.4285 | 2188.51 | 0 |
| 1733961420 | 2199.1861 | 3.92 | 0.18 | 2196.9017 | 2201.0895 | 2189.2037 | 0 |
| 1733875020 | 2195.2632 | 9.33 | 0.43 | 2186.0718 | 2196.8411 | 2180.445 | 0 |
| 1733788620 | 2185.9376 | 3.86 | 0.18 | 2180.1026 | 2188.2487 | 2176.35 | 0 |
| 1733702220 | 2182.0801 | 0 | 0.00 | 2182.0801 | 2182.0801 | 2182.0801 | 0 |
| 1733615820 | 2182.0801 | 0 | 0.00 | 2182.0801 | 2182.0801 | 2182.0801 | 0 |
| 1733529420 | 2182.0801 | -3.19 | -0.15 | 2185.2703 | 2186.995 | 2174.8152 | 0 |
| 1733443020 | 2185.2703 | -6.02 | -0.27 | 2191.2857 | 2194.07 | 2179.5752 | 0 |
| 1733356620 | 2191.2857 | -2.29 | -0.10 | 2193.5784 | 2194.1792 | 2186.5922 | 0 |
| 1733270220 | 2193.5784 | 2.03 | 0.09 | 2191.4905 | 2193.7181 | 2184.6069 | 0 |
| 1733183820 | 2191.5508 | 4.91 | 0.22 | 2186.8397 | 2195.8358 | 2184.243 | 0 |
| 1733097420 | 2186.6412 | 0 | 0.00 | 2186.6412 | 2186.6412 | 2186.6412 | 0 |
| 1733011020 | 2186.6412 | 0 | 0.00 | 2186.6412 | 2186.6412 | 2186.6412 | 0 |
| 1732924620 | 2186.6412 | -6.18 | -0.28 | 2192.8147 | 2198.2116 | 2185.5237 | 0 |
| 1732838220 | 2192.8189 | -0.41 | -0.02 | 2192.7009 | 2194.975 | 2186.9292 | 0 |
| 1732751820 | 2193.2305 | -5.25 | -0.24 | 2198.4818 | 2198.2116 | 2181.0108 | 0 |
| 1732665420 | 2198.4818 | 1.5 | 0.07 | 2196.9819 | 2201.8508 | 2188.3467 | 0 |
| 1732579020 | 2196.9819 | -2.94 | -0.13 | 2201.4497 | 2197.1753 | 2185.8907 | 0 |
| 1732492620 | 2199.9171 | 0 | 0.00 | 2199.9171 | 2199.9171 | 2199.9171 | 0 |
| 1732406220 | 2199.9171 | 0 | 0.00 | 2199.9171 | 2199.9171 | 2199.9171 | 0 |
| 1732319820 | 2199.9171 | -1.04 | -0.05 | 2201.0131 | 2203.9678 | 2189.7674 | 0 |
| 1732233420 | 2200.9523 | 1.04 | 0.05 | 2199.9171 | 2202.7842 | 2187.7374 | 0 |
| 1732147020 | 2199.9171 | 9.95 | 0.45 | 2189.9959 | 2200.4306 | 2183.9899 | 0 |
| 1732060620 | 2189.9657 | 0.89 | 0.04 | 2189.1617 | 2194.7886 | 2184.3682 | 0 |
| 1731974220 | 2189.0709 | -9.34 | -0.42 | 2192.2183 | 2197.735 | 2184.6821 | 0 |
| 1731887820 | 2198.4099 | 0 | 0.00 | 2198.4099 | 2198.4099 | 2198.4099 | 0 |
| 1731801420 | 2198.4099 | 0 | 0.00 | 2198.4099 | 2198.4099 | 2198.4099 | 0 |
| 1731715020 | 2198.4099 | -12.43 | -0.56 | 2209.6247 | 2210.6005 | 2192.1693 | 0 |
| 1731628620 | 2210.8349 | 14.29 | 0.65 | 2196.516 | 2210.8349 | 2184.465 | 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
