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 | 6.6 | 0.375576167985 | 1757.3 | 1771.8 | 1757 | 0 | 0 | FX |
| 4 | -14 | -0.787445863097 | 1777.9 | 1811 | 1757 | 0 | 0 | FX |
| 12 | 2.2 | 0.124879377874 | 1761.7 | 1867.7 | 1754.7 | 0 | 0 | FX |
| 26 | 177.88 | 11.215495391 | 1586.02 | 1867.7 | 1299.9 | 0 | 0 | FX |
| 52 | 886 | 100.922656339 | 877.9 | 1867.7 | 850.2 | 0 | 0 | FX |
| 156 | 1302.85 | 282.583233923 | 461.05 | 1867.7 | 412.17 | 0 | 0 | FX |
| 260 | 1363.08 | 340.072850656 | 400.82 | 1867.7 | 391.35 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732492620 | 1763.9 | 0 | 0.00 | 1763.9 | 1763.9 | 1763.9 | 0 |
| 1732406220 | 1763.9 | 0 | 0.00 | 1763.9 | 1763.9 | 1763.9 | 0 |
| 1732319820 | 1763.9 | 1 | 2,456,944.55 | 1768.5 | 1768.5 | 1763.9 | 0 |
| 1732233420 | 0.0717895 | -1 | -100.00 | 1771.8 | 1771.8 | 0.0717895 | 0 |
| 1732147020 | 1771.8 | 0.6 | 0.03 | 1771.2 | 1771.8 | 1771.2 | 0 |
| 1732060620 | 1771.2 | 14.2 | 0.81 | 1757 | 1771.2 | 1757 | 0 |
| 1731974220 | 1757 | -0.3 | -0.02 | 1757.3 | 1757.3 | 1757 | 0 |
| 1731887820 | 1757.3 | 0 | 0.00 | 1757.3 | 1757.3 | 1757.3 | 0 |
| 1731801420 | 1757.3 | 0 | 0.00 | 1757.3 | 1757.3 | 1757.3 | 0 |
| 1731715020 | 1757.3 | -11.5 | -0.65 | 1768.8 | 1768.8 | 1757.3 | 0 |
| 1731628620 | 1768.8 | -13.4 | -0.75 | 1782.2 | 1782.2 | 1768.8 | 0 |
| 1731542220 | 1782.2 | -1 | -0.06 | 1783.2 | 1783.2 | 1782.2 | 0 |
| 1731455820 | 1783.2 | -0.8 | -0.04 | 1784 | 1784 | 1783.2 | 0 |
| 1731369420 | 1784 | -25.5 | -1.41 | 1809.5 | 1809.5 | 1784 | 0 |
| 1731283020 | 1809.5 | 0 | 0.00 | 1809.5 | 1809.5 | 1809.5 | 0 |
| 1731196620 | 1809.5 | 0 | 0.00 | 1809.5 | 1809.5 | 1809.5 | 0 |
| 1731110220 | 1809.5 | 10.8 | 0.60 | 1798.7 | 1809.5 | 1798.7 | 0 |
| 1731023820 | 1798.7 | -2.5 | -0.14 | 1801.2 | 1801.2 | 1798.7 | 0 |
| 1730937420 | 1801.2 | -9.8 | -0.54 | 1801.2 | 1811 | 1801.2 | 0 |
| 1730851020 | 1811 | 17.6 | 0.98 | 1811 | 1811 | 1793.4 | 0 |
| 1730764620 | 1793.4 | 7.5 | 0.42 | 1785.9 | 1793.4 | 1785.9 | 0 |
| 1730678220 | 1785.9 | 0 | 0.00 | 1785.9 | 1785.9 | 1785.9 | 0 |
| 1730591820 | 1785.9 | 0 | 0.00 | 1785.9 | 1785.9 | 1785.9 | 0 |
| 1730505420 | 1785.9 | 0 | 0.00 | 1785.9 | 1785.9 | 1785.9 | 0 |
| 1730419020 | 1785.9 | 7.2 | 0.40 | 1778.7 | 1785.9 | 1778.7 | 0 |
| 1730332620 | 1778.7 | 4.1 | 0.23 | 1774.6 | 1778.7 | 1774.6 | 0 |
| 1730246220 | 1774.6 | -3.3 | -0.19 | 1777.9 | 1777.9 | 1774.6 | 0 |
| 1730159820 | 1777.9 | -0.8 | -0.04 | 1777.9 | 1778.7 | 1777.9 | 0 |
| 1730073420 | 1778.7 | 0 | 0.00 | 1778.7 | 1778.7 | 1778.7 | 0 |
| 1729986960 | 1778.7 | 0 | 0.00 | 1778.7 | 1778.7 | 1778.7 | 0 |
| 1729900620 | 1778.7 | 4.1 | 0.23 | 1774.6 | 1778.7 | 1774.6 | 0 |
| 1729814220 | 1774.6 | 3.6 | 0.20 | 1771 | 1774.6 | 1771 | 0 |
| 1729727820 | 1771 | -8.4 | -0.47 | 1779.4 | 1779.4 | 1771 | 0 |
| 1729641420 | 1779.4 | 5.9 | 0.33 | 1773.5 | 1779.4 | 1773.5 | 0 |
| 1729555020 | 1773.5 | 0.3 | 0.02 | 1773.2 | 1773.5 | 1773.2 | 0 |
| 1729468620 | 1773.2 | 0 | 0.00 | 1773.2 | 1773.2 | 1773.2 | 0 |
| 1729382220 | 1773.2 | 0 | 0.00 | 1773.2 | 1773.2 | 1773.2 | 0 |
| 1729295820 | 1773.2 | -3.1 | -0.17 | 1776.3 | 1776.3 | 1773.2 | 0 |
| 1729209420 | 1776.3 | -4.2 | -0.24 | 1780.5 | 1780.5 | 1776.3 | 0 |
| 1729123020 | 1780.5 | -2.1 | -0.12 | 1782.6 | 1782.6 | 1780.5 | 0 |
| 1729036620 | 1782.6 | -3.3 | -0.18 | 1785.9 | 1785.9 | 1782.6 | 0 |
| 1728950220 | 1785.9 | 14.3 | 0.81 | 1771.6 | 1785.9 | 1771.6 | 0 |
| 1728863820 | 1771.6 | 0 | 0.00 | 1771.6 | 1771.6 | 1771.6 | 0 |
| 1728777420 | 1771.6 | 0 | 0.00 | 1771.6 | 1771.6 | 1771.6 | 0 |
| 1728691020 | 1771.6 | -0.5 | -0.03 | 1772.1 | 1772.1 | 1771.6 | 0 |
| 1728604620 | 1772.1 | -4.4 | -0.25 | 1776.5 | 1776.5 | 1772.1 | 0 |
| 1728518220 | 1776.5 | -3.1 | -0.17 | 1779.6 | 1779.6 | 1776.5 | 0 |
| 1728431820 | 1779.6 | 3.2 | 0.18 | 1776.4 | 1779.6 | 1776.4 | 0 |
| 1728345420 | 1776.4 | -10.1 | -0.57 | 1786.5 | 1786.5 | 1776.4 | 0 |
| 1728259020 | 1786.5 | 0 | 0.00 | 1786.5 | 1786.5 | 1786.5 | 0 |
| 1728172620 | 1786.5 | -56.5 | -3.07 | 1786.5 | 1786.5 | 1786.5 | 0 |
| 1728086220 | 1843 | 0 | 0.00 | 1843 | 1843 | 1843 | 0 |
| 1727999820 | 1843 | -4 | -0.22 | 1847 | 1847 | 1843 | 0 |
| 1727913420 | 1847 | -3.4 | -0.18 | 1850.4 | 1850.4 | 1847 | 0 |
| 1727827020 | 1850.4 | -17.3 | -0.93 | 1867.7 | 1867.7 | 1850.4 | 0 |
| 1727740620 | 1867.7 | 22 | 1.19 | 1845.7 | 1867.7 | 1845.7 | 0 |
| 1727654220 | 1845.7 | 0 | 0.00 | 1845.7 | 1845.7 | 1845.7 | 0 |
| 1727567760 | 1845.7 | 0 | 0.00 | 1845.7 | 1845.7 | 1845.7 | 0 |
| 1727481360 | 1845.7 | 1.6 | 0.09 | 1844.1 | 1845.7 | 1844.1 | 0 |
| 1727395020 | 1844.1 | 70.2 | 3.96 | 1833.8 | 1844.1 | 1833.8 | 0 |
| 1727308620 | 1773.9 | -47.7 | -2.62 | 1773.9 | 1773.9 | 1773.9 | 0 |
| 1727222220 | 1821.6 | 0 | 0.00 | 1821.6 | 1821.6 | 1821.6 | 0 |
| 1727135820 | 1821.6 | -7.6 | -0.42 | 1829.2 | 1829.2 | 1821.6 | 0 |
| 1727049420 | 1829.2 | 0 | 0.00 | 1829.2 | 1829.2 | 1829.2 | 0 |
| 1726963020 | 1829.2 | 0 | 0.00 | 1829.2 | 1829.2 | 1829.2 | 0 |
| 1726876620 | 1829.2 | -1.9 | -0.10 | 1831.1 | 1831.1 | 1829.2 | 0 |
| 1726790220 | 1831.1 | 6.7 | 0.37 | 1824.4 | 1831.1 | 1824.4 | 0 |
| 1726703820 | 1824.4 | -0.7 | -0.04 | 1825.1 | 1825.1 | 1824.4 | 0 |
| 1726617420 | 1825.1 | 2 | 0.11 | 1823.1 | 1825.1 | 1823.1 | 0 |
| 1726531020 | 1823.1 | -12.5 | -0.68 | 1835.6 | 1835.6 | 1823.1 | 0 |
| 1726444620 | 1835.6 | 0 | 0.00 | 1835.6 | 1835.6 | 1835.6 | 0 |
| 1726358220 | 1835.6 | 0 | 0.00 | 1835.6 | 1835.6 | 1835.6 | 0 |
| 1726271820 | 1835.6 | 11.4 | 0.62 | 1824.2 | 1835.6 | 1824.2 | 0 |
| 1726185420 | 1824.2 | -4.3 | -0.24 | 1828.5 | 1828.5 | 1824.2 | 0 |
| 1726099020 | 1828.5 | 12.4 | 0.68 | 1816.1 | 1828.5 | 1816.1 | 0 |
| 1726012620 | 1816.1 | 0 | 0.00 | 1816.1 | 1816.1 | 1816.1 | 0 |
| 1725926220 | 1816.1 | 33.3 | 1.87 | 1782.8 | 1816.1 | 1782.8 | 0 |
| 1725839820 | 1782.8 | 0 | 0.00 | 1782.8 | 1782.8 | 1782.8 | 0 |
| 1725753420 | 1782.8 | 0 | 0.00 | 1782.8 | 1782.8 | 1782.8 | 0 |
| 1725667020 | 1782.8 | 1.4 | 0.08 | 1781.4 | 1782.8 | 1781.4 | 0 |
| 1725580620 | 1781.4 | 7.4 | 0.42 | 1774 | 1781.4 | 1774 | 0 |
| 1725494220 | 1774 | 19.3 | 1.10 | 1754.7 | 1774 | 1754.7 | 0 |
| 1725407820 | 1754.7 | -4.9 | -0.28 | 1759.6 | 1759.6 | 1754.7 | 0 |
| 1725321420 | 1759.6 | -2.1 | -0.12 | 1761.7 | 1761.7 | 1759.6 | 0 |
| 1725235020 | 1761.7 | 0 | 0.00 | 1761.7 | 1761.7 | 1761.7 | 0 |
| 1725148620 | 1761.7 | 0 | 0.00 | 1761.7 | 1761.7 | 1761.7 | 0 |
| 1725062220 | 1761.7 | -2.8 | -0.16 | 1764.5 | 1764.5 | 1761.7 | 0 |
| 1724975820 | 1764.5 | -4.4 | -0.25 | 1768.9 | 1768.9 | 1764.5 | 0 |
| 1724889420 | 1768.9 | -6.5 | -0.37 | 1768.9 | 1775.4 | 1768.9 | 0 |
| 1724803020 | 1775.4 | -0.9 | -0.05 | 1776.3 | 1776.3 | 1775.4 | 0 |
| 1724716620 | 1776.3 | 25 | 1.43 | 1751.3 | 1776.3 | 1751.3 | 0 |
| 1724630220 | 1751.3 | 0 | 0.00 | 1751.3 | 1751.3 | 1751.3 | 0 |
| 1724543820 | 1751.3 | 0 | 0.00 | 1751.3 | 1751.3 | 1751.3 | 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
