Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.5659 | -0.491240672822 | 2965.125 | 2966.6086 | 2895.5 | 0 | 0 | FX |
| 4 | -11.5574 | -0.390173715315 | 2962.1165 | 2967.6033 | 2840 | 0 | 0 | FX |
| 12 | 51.3577 | 1.77144299116 | 2899.2014 | 2977.0699 | 2840 | 0 | 0 | FX |
| 26 | 83.1185 | 2.89869997656 | 2867.4406 | 2977.0699 | 2840 | 0 | 0 | FX |
| 52 | 118.5291 | 4.18530524041 | 2832.03 | 2977.0699 | 2068.5 | 0 | 0 | FX |
| 156 | 948.234 | 47.3566455317 | 2002.3251 | 2977.0699 | 1562.5 | 0 | 0 | FX |
| 260 | 1074.5591 | 57.2792697228 | 1876 | 2977.0699 | 1063 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734220620 | 2954.4393 | 0 | 0.00 | 2954.4393 | 2954.4393 | 2954.4393 | 0 |
| 1734134220 | 2954.4393 | -3.21 | -0.11 | 2966.1409 | 2966.6086 | 2954.4393 | 0 |
| 1734047820 | 2957.6484 | 61.65 | 2.13 | 2954.8656 | 2957.6484 | 2954.8656 | 0 |
| 1733961420 | 2896 | -0.5 | -0.02 | 2954.5216 | 2954.5216 | 2895.5 | 0 |
| 1733875020 | 2896.5 | -63.3 | -2.14 | 2960.7863 | 2959.8323 | 2896.5 | 0 |
| 1733788620 | 2959.8044 | 1.27 | 0.04 | 2965.125 | 2965.125 | 2957.2824 | 0 |
| 1733702220 | 2958.5362 | 0 | 0.00 | 2958.5362 | 2958.5362 | 2958.5362 | 0 |
| 1733615820 | 2958.5362 | 2.47 | 0.08 | 2958.5362 | 2958.5362 | 2895 | 0 |
| 1733529420 | 2956.0623 | -0.95 | -0.03 | 2946.0188 | 2956.0623 | 2946.0188 | 0 |
| 1733443020 | 2957.0147 | 0.33 | 0.01 | 2952.7487 | 2957.0147 | 2952.7487 | 0 |
| 1733356620 | 2956.6864 | 0.21 | 0.01 | 2959.0922 | 2959.0922 | 2956.6864 | 0 |
| 1733270220 | 2956.4753 | 61.48 | 2.12 | 2964.3684 | 2964.3684 | 2956.4753 | 0 |
| 1733183820 | 2895 | -53.83 | -1.83 | 2963.5468 | 2963.5468 | 2840 | 0 |
| 1733097420 | 2948.8305 | 0 | 0.00 | 2948.8305 | 2948.8305 | 2948.8305 | 0 |
| 1733011020 | 2948.8305 | -7.6 | -0.26 | 2948.8305 | 2948.8305 | 2895 | 0 |
| 1732924620 | 2956.4294 | 2.48 | 0.08 | 2951.6129 | 2956.4294 | 2951.6129 | 0 |
| 1732838220 | 2953.9488 | -1.77 | -0.06 | 2945.6725 | 2953.9488 | 2945.6725 | 0 |
| 1732751820 | 2955.7226 | 60.72 | 2.10 | 2961.7797 | 2961.7797 | 2955.7226 | 0 |
| 1732665420 | 2895 | -1 | -0.03 | 2961.2411 | 2961.2411 | 2895 | 0 |
| 1732579020 | 2896 | -60.17 | -2.04 | 2936.7692 | 2954.7265 | 2896 | 0 |
| 1732492620 | 2956.1666 | 0 | 0.00 | 2956.1666 | 2956.1666 | 2956.1666 | 0 |
| 1732406220 | 2956.1666 | 0 | 0.00 | 2956.1666 | 2956.1666 | 2956.1666 | 0 |
| 1732319820 | 2956.1666 | 58.67 | 2.02 | 2967.6033 | 2967.6033 | 2956.1666 | 0 |
| 1732233420 | 2897.5 | 0 | 0.00 | 2956.0583 | 2956.0303 | 2897.5 | 0 |
| 1732147020 | 2897.5 | -1 | -0.03 | 2942.9245 | 2953.8735 | 2897.5 | 0 |
| 1732060620 | 2898.5 | 1 | 0.03 | 2939.1107 | 2953.7642 | 2898 | 0 |
| 1731974220 | 2897.5 | -64.62 | -2.18 | 2963.2967 | 2963.2967 | 2897.5 | 0 |
| 1731887820 | 2962.1165 | 0 | 0.00 | 2962.1165 | 2962.1165 | 2962.1165 | 0 |
| 1731801420 | 2962.1165 | 63.62 | 2.19 | 2962.1165 | 2962.1165 | 2962.1165 | 0 |
| 1731715020 | 2898.5 | 1 | 0.03 | 2951.8935 | 2955.1388 | 2897.5 | 0 |
| 1731628620 | 2897.5 | -0.5 | -0.02 | 2975.829 | 2977.0699 | 2897.5 | 0 |
| 1731542220 | 2898 | 0 | 0.00 | 2950.6052 | 2955.1825 | 2898 | 0 |
| 1731455820 | 2898 | -54.35 | -1.84 | 2956.1036 | 2956.1036 | 2898 | 0 |
| 1731369420 | 2952.3465 | -16.65 | -0.56 | 2969.9765 | 2969.9765 | 2952.3465 | 0 |
| 1731283020 | 2968.9933 | 68.99 | 2.38 | 2968.9933 | 2968.9933 | 2968.9933 | 0 |
| 1731196620 | 2900 | 0 | 0.00 | 2900 | 2900 | 2900 | 0 |
| 1731110220 | 2900 | 5 | 0.17 | 2944.3229 | 2953.9803 | 2895 | 0 |
| 1731023820 | 2895 | 0 | 0.00 | 2948.38 | 2951.1898 | 2895 | 0 |
| 1730937420 | 2895 | -2.5 | -0.09 | 2950.8854 | 2950.8854 | 2895 | 0 |
| 1730851020 | 2897.5 | 2.5 | 0.09 | 2906.488 | 2906.488 | 2895 | 0 |
| 1730764620 | 2895 | -6.9 | -0.24 | 2896.906 | 2907.4938 | 2895 | 0 |
| 1730678220 | 2901.8977 | 0 | 0.00 | 2901.8977 | 2901.8977 | 2901.8977 | 0 |
| 1730591820 | 2901.8977 | 4.9 | 0.17 | 2901.8977 | 2901.8977 | 2897 | 0 |
| 1730505420 | 2897 | -3 | -0.10 | 2902.1139 | 2906.0104 | 2897 | 0 |
| 1730419020 | 2900 | -7.5 | -0.26 | 2899.573 | 2908.5 | 2899.573 | 0 |
| 1730332620 | 2907.5 | 0 | 0.00 | 2899.5709 | 2907.5 | 2900.5488 | 0 |
| 1730246220 | 2907.5 | 2.5 | 0.09 | 2908.4958 | 2908.4958 | 2906.8884 | 0 |
| 1730159820 | 2905 | -4.97 | -0.17 | 2905.9568 | 2909.9744 | 2897.5 | 0 |
| 1730073420 | 2909.9744 | -0.3 | -0.01 | 2909.9744 | 2910.2707 | 2909.9744 | 0 |
| 1729986960 | 2910.2707 | 0 | 0.00 | 2910.2707 | 2910.2707 | 2910.2707 | 0 |
| 1729900620 | 2910.2707 | 15.27 | 0.53 | 2898.0672 | 2910.2707 | 2898.0672 | 0 |
| 1729814220 | 2895 | -1 | -0.03 | 2900.7456 | 2904.3341 | 2895 | 0 |
| 1729727820 | 2896 | 1 | 0.03 | 2912.5368 | 2912.5368 | 2895 | 0 |
| 1729641420 | 2895 | 5 | 0.17 | 2911.3602 | 2911.3602 | 2892.5 | 0 |
| 1729555020 | 2890 | -9.55 | -0.33 | 2902.6364 | 2902.6364 | 2890 | 0 |
| 1729468620 | 2899.554 | 0 | 0.00 | 2899.554 | 2899.554 | 2899.554 | 0 |
| 1729382220 | 2899.554 | 7.05 | 0.24 | 2899.554 | 2899.554 | 2892.5 | 0 |
| 1729295820 | 2892.5 | -1 | -0.03 | 2912.6034 | 2912.6034 | 2892.5 | 0 |
| 1729209420 | 2893.5 | 1 | 0.03 | 2910.1001 | 2910.1001 | 2892.5 | 0 |
| 1729123020 | 2892.5 | -1.5 | -0.05 | 2956.1423 | 2956.1423 | 2892.5 | 0 |
| 1729036620 | 2894 | -56.77 | -1.92 | 2953.6642 | 2953.6642 | 2892.5 | 0 |
| 1728950220 | 2950.7701 | 4.43 | 0.15 | 2954.1552 | 2954.1552 | 2950.7701 | 0 |
| 1728863820 | 2946.3445 | 52.84 | 1.83 | 2946.3445 | 2946.3445 | 2946.3445 | 0 |
| 1728777420 | 2893.5 | 0 | 0.00 | 2893.5 | 2893.5 | 2893.5 | 0 |
| 1728691020 | 2893.5 | 1 | 0.03 | 2950.4644 | 2951.8846 | 2893 | 0 |
| 1728604620 | 2892.5 | 0 | 0.00 | 2908.6156 | 2951.1389 | 2892.5 | 0 |
| 1728518220 | 2892.5 | -1 | -0.03 | 2904.3529 | 2904.3529 | 2892.5 | 0 |
| 1728431820 | 2893.5 | 1 | 0.03 | 2905.1057 | 2905.1057 | 2893 | 0 |
| 1728345420 | 2892.5 | -20.68 | -0.71 | 2916.5925 | 2916.5925 | 2892.5 | 0 |
| 1728259020 | 2913.18 | 0 | 0.00 | 2913.18 | 2913.18 | 2913.18 | 0 |
| 1728172620 | 2913.18 | 0 | 0.00 | 2913.18 | 2913.18 | 2913.18 | 0 |
| 1728086220 | 2913.18 | 9.74 | 0.34 | 2903.2842 | 2913.18 | 2891.5 | 0 |
| 1727999820 | 2903.4421 | 10.94 | 0.38 | 2922.7264 | 2922.7264 | 2891 | 0 |
| 1727913420 | 2892.5 | -1 | -0.03 | 2915.5069 | 2915.5069 | 2892.5 | 0 |
| 1727827020 | 2893.5 | 1 | 0.03 | 2915.2332 | 2913.7937 | 2893 | 0 |
| 1727740620 | 2892.5 | 2.5 | 0.09 | 2895.9546 | 2899.7225 | 2890 | 0 |
| 1727654220 | 2890 | 0 | 0.00 | 2890 | 2890 | 2890 | 0 |
| 1727567760 | 2890 | 0 | 0.00 | 2890 | 2890 | 2890 | 0 |
| 1727481360 | 2890 | -10.22 | -0.35 | 2895.9361 | 2897.5888 | 2890 | 0 |
| 1727395020 | 2900.2205 | -13.94 | -0.48 | 2912.6579 | 2912.6579 | 2900.2205 | 0 |
| 1727308620 | 2914.1625 | 19.16 | 0.66 | 2883.1918 | 2914.1625 | 2883.1918 | 0 |
| 1727222220 | 2895 | 1 | 0.03 | 2900.8905 | 2900.9843 | 2894.5 | 0 |
| 1727135820 | 2894 | -0.38 | -0.01 | 2899.2014 | 2899.2014 | 2893.5 | 0 |
| 1727049420 | 2894.3765 | 0 | 0.00 | 2894.3765 | 2894.3765 | 2894.3765 | 0 |
| 1726963020 | 2894.3765 | -5.38 | -0.19 | 2894.3765 | 2894.3765 | 2894.3765 | 0 |
| 1726876620 | 2899.7602 | 5.76 | 0.20 | 2901.1361 | 2901.1361 | 2899.7602 | 0 |
| 1726790220 | 2894 | 1 | 0.03 | 2913.0497 | 2913.0497 | 2894 | 0 |
| 1726703820 | 2893 | -9.28 | -0.32 | 2899.9325 | 2902.2016 | 2893 | 0 |
| 1726617420 | 2902.2799 | 8.28 | 0.29 | 2897.6491 | 2902.2799 | 2894 | 0 |
| 1726531020 | 2894 | -7.76 | -0.27 | 2897.9665 | 2899.4737 | 2894 | 0 |
| 1726444620 | 2901.7607 | 6.76 | 0.23 | 2898.4892 | 2901.7607 | 2898.4892 | 0 |
| 1726358220 | 2895 | 0 | 0.00 | 2895 | 2895 | 2895 | 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
