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 | -1.1934 | -0.0686939656202 | 1737.2705 | 1737.2705 | 1712.1352 | 0 | 0 | FX |
| 4 | -11.261 | -0.644466002315 | 1747.3381 | 1748.9011 | 1712.1352 | 0 | 0 | FX |
| 12 | 7.0237 | 0.406216488166 | 1729.0534 | 1761.3313 | 1712.1352 | 0 | 0 | FX |
| 26 | -1.7862 | -0.102781386775 | 1737.8633 | 1761.3313 | 1712.1352 | 0 | 0 | FX |
| 52 | 54.3815 | 3.23373028983 | 1681.6956 | 1761.3313 | 1669.3647 | 0 | 0 | FX |
| 156 | 933.58054 | 116.334522356 | 802.49656 | 1761.3313 | 554.38 | 0 | 0 | FX |
| 260 | 1005.77355 | 137.719931664 | 730.30355 | 1761.3313 | 554.38 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 1733.5 | 0 | 0.00 | 1733.5 | 1733.5 | 1733.5 | 0 |
| 1741391820 | 1733.5 | -0.54 | -0.03 | 1735.536 | 1735.536 | 1733.5 | 0 |
| 1741305420 | 1734.0414 | 0.04 | 0.00 | 1712.1352 | 1734.0414 | 1712.1352 | 0 |
| 1741219020 | 1734 | 0.5 | 0.03 | 1722.8009 | 1734 | 1722.8009 | 0 |
| 1741132620 | 1733.5 | -1.5 | -0.09 | 1727.7724 | 1734.5 | 1727.7724 | 0 |
| 1741046220 | 1735 | -2.27 | -0.13 | 1730.5431 | 1735 | 1730.5431 | 0 |
| 1740959820 | 1737.2705 | 2.27 | 0.13 | 1737.2705 | 1737.2705 | 1735 | 0 |
| 1740873420 | 1735 | 0 | 0.00 | 1735 | 1735 | 1735 | 0 |
| 1740787020 | 1735 | 1.5 | 0.09 | 1748.9011 | 1748.9011 | 1733.1129 | 0 |
| 1740700620 | 1733.5 | 0.5 | 0.03 | 1736.2632 | 1736.2632 | 1732.5 | 0 |
| 1740614220 | 1733 | 0 | 0.00 | 1729.6289 | 1734.6077 | 1729.6289 | 0 |
| 1740527820 | 1733 | 2 | 0.12 | 1734.5022 | 1734.5022 | 1731 | 0 |
| 1740441420 | 1731 | -3.65 | -0.21 | 1725.9607 | 1733.5498 | 1725.9607 | 0 |
| 1740355020 | 1734.6519 | 0 | 0.00 | 1734.6519 | 1734.6519 | 1734.6519 | 0 |
| 1740268620 | 1734.6519 | 3.15 | 0.18 | 1734.6519 | 1734.6519 | 1731.5 | 0 |
| 1740182220 | 1731.5 | 0.5 | 0.03 | 1725.9628 | 1734.8674 | 1725.9628 | 0 |
| 1740095820 | 1731 | -1 | -0.06 | 1734.6037 | 1734.6037 | 1731 | 0 |
| 1740009420 | 1732 | 0 | 0.00 | 1736.7123 | 1736.7123 | 1732 | 0 |
| 1739923020 | 1732 | -2.11 | -0.12 | 1736.6462 | 1736.6462 | 1730 | 0 |
| 1739836620 | 1734.1112 | 4.11 | 0.24 | 1727.6582 | 1734.1112 | 1727.6582 | 0 |
| 1739750220 | 1730 | 0 | 0.00 | 1730 | 1730 | 1730 | 0 |
| 1739663820 | 1730 | 0 | 0.00 | 1730 | 1730 | 1730 | 0 |
| 1739577420 | 1730 | -2 | -0.12 | 1724.7759 | 1734.5432 | 1724.7759 | 0 |
| 1739491020 | 1732 | -5 | -0.29 | 1729.9121 | 1737 | 1729.9121 | 0 |
| 1739404620 | 1737 | 1 | 0.06 | 1727.4179 | 1742 | 1734.3313 | 0 |
| 1739318220 | 1736 | 0 | 0.00 | 1737.1299 | 1737.1299 | 1733.4411 | 0 |
| 1739231820 | 1736 | 0 | 0.00 | 1747.3381 | 1745.6862 | 1735.479 | 0 |
| 1739145420 | 1736 | 0 | 0.00 | 1736 | 1736 | 1736 | 0 |
| 1739059020 | 1736 | 0 | 0.00 | 1736 | 1736 | 1736 | 0 |
| 1738972620 | 1736 | -1 | -0.06 | 1730.3543 | 1737 | 1730.3543 | 0 |
| 1738886220 | 1737 | 1 | 0.06 | 1736.0166 | 1737 | 1734.4382 | 0 |
| 1738799820 | 1736 | -1 | -0.06 | 1725.4958 | 1736.5 | 1725.4958 | 0 |
| 1738713420 | 1737 | 0 | 0.00 | 1722.399 | 1737 | 1722.399 | 0 |
| 1738627020 | 1737 | -24.33 | -1.38 | 1757.4517 | 1757.4517 | 1733.3567 | 0 |
| 1738540620 | 1761.3313 | 27.96 | 1.61 | 1736.2605 | 1761.3313 | 1736.2605 | 0 |
| 1738454220 | 1733.375 | 0 | 0.00 | 1733.375 | 1733.375 | 1733.375 | 0 |
| 1738367820 | 1733.375 | -2.63 | -0.15 | 1734.4601 | 1734.4601 | 1733.375 | 0 |
| 1738281420 | 1736 | 0.5 | 0.03 | 1730.8855 | 1736 | 1730.8855 | 0 |
| 1738195020 | 1735.5 | -1 | -0.06 | 1733.3844 | 1736.5 | 1732.6948 | 0 |
| 1738108620 | 1736.5 | 1.5 | 0.09 | 1746.6286 | 1746.6286 | 1735 | 0 |
| 1738022220 | 1735 | -2 | -0.12 | 1737.7384 | 1737.7384 | 1734.093 | 0 |
| 1737935820 | 1737 | 0 | 0.00 | 1737 | 1737 | 1737 | 0 |
| 1737849420 | 1737 | 0 | 0.00 | 1737 | 1737 | 1737 | 0 |
| 1737763020 | 1737 | 0.5 | 0.03 | 1731.8843 | 1737 | 1731.8843 | 0 |
| 1737676620 | 1736.5 | 0 | 0.00 | 1740.5178 | 1740.5178 | 1735.0324 | 0 |
| 1737590220 | 1736.5 | 1.5 | 0.09 | 1724.7408 | 1736.5 | 1724.7408 | 0 |
| 1737503820 | 1735 | 0.23 | 0.01 | 1726.4189 | 1736 | 1726.4189 | 0 |
| 1737417420 | 1734.7744 | 0.85 | 0.05 | 1736.3547 | 1736.3547 | 1734.7744 | 0 |
| 1737331020 | 1733.9284 | 0 | 0.00 | 1733.9284 | 1733.9284 | 1733.9284 | 0 |
| 1737244620 | 1733.9284 | -3.07 | -0.18 | 1733.9284 | 1737 | 1733.9284 | 0 |
| 1737158220 | 1737 | 1 | 0.06 | 1730.8457 | 1737 | 1734.4838 | 0 |
| 1737071820 | 1736 | 0 | 0.00 | 1735.6359 | 1736 | 1734.801 | 0 |
| 1736985420 | 1736 | 2 | 0.12 | 1726.3742 | 1736 | 1733.4291 | 0 |
| 1736899020 | 1734 | 0 | 0.00 | 1724.9958 | 1736.1673 | 1724.9958 | 0 |
| 1736812620 | 1734 | -7.63 | -0.44 | 1744.0588 | 1744.0588 | 1734 | 0 |
| 1736726220 | 1741.6272 | 0 | 0.00 | 1741.6272 | 1741.6272 | 1741.6272 | 0 |
| 1736639820 | 1741.6272 | 7.68 | 0.44 | 1741.6272 | 1741.6272 | 1733.9519 | 0 |
| 1736553420 | 1733.9519 | 0.03 | 0.00 | 1733.8549 | 1735 | 1733.9519 | 0 |
| 1736467020 | 1733.9222 | -0.08 | -0.00 | 1731.1719 | 1733.9222 | 1732.5 | 0 |
| 1736380620 | 1734 | 0 | 0.00 | 1744.1489 | 1744.1489 | 1734 | 0 |
| 1736294220 | 1734 | 1.5 | 0.09 | 1740.8056 | 1740.8056 | 1733.5 | 0 |
| 1736207820 | 1732.5 | 1.34 | 0.08 | 1731.5748 | 1735.6729 | 1731.5748 | 0 |
| 1736121420 | 1731.1551 | 0 | 0.00 | 1731.1551 | 1731.1551 | 1731.1551 | 0 |
| 1736035020 | 1731.1551 | -3.25 | -0.19 | 1731.1551 | 1734.4004 | 1731.1551 | 0 |
| 1735948620 | 1734.4004 | 0.25 | 0.01 | 1744.9063 | 1744.9063 | 1734.4004 | 0 |
| 1735862220 | 1734.1476 | 0.02 | 0.00 | 1734.1476 | 1734.1476 | 1734.1268 | 0 |
| 1735775820 | 1734.1268 | 1.23 | 0.07 | 1734.1268 | 1734.1268 | 1734.1268 | 0 |
| 1735689420 | 1732.8965 | 0 | 0.00 | 1732.8965 | 1732.8965 | 1732.8965 | 0 |
| 1735603020 | 1732.8965 | -3.16 | -0.18 | 1736.2403 | 1736.2403 | 1732.8965 | 0 |
| 1735516620 | 1736.0571 | 0 | 0.00 | 1736.0571 | 1736.0571 | 1736.0571 | 0 |
| 1735430220 | 1736.0571 | 1.95 | 0.11 | 1736.0571 | 1736.0571 | 1734.1029 | 0 |
| 1735343760 | 1734.1029 | 2.84 | 0.16 | 1734.1029 | 1734.1029 | 1731.2587 | 0 |
| 1735257420 | 1731.2587 | 0 | 0.00 | 1731.2587 | 1731.2587 | 1731.2587 | 0 |
| 1735171020 | 1731.2587 | -1.74 | -0.10 | 1732.3402 | 1732.3402 | 1731.2587 | 0 |
| 1735084620 | 1732.9981 | -3.12 | -0.18 | 1733.5717 | 1733.5717 | 1732.9981 | 0 |
| 1734998220 | 1736.1167 | 9.08 | 0.53 | 1726.2058 | 1736.1167 | 1726.2058 | 0 |
| 1734911820 | 1727.0331 | 0 | 0.00 | 1727.0331 | 1727.0331 | 1727.0331 | 0 |
| 1734825420 | 1727.0331 | -6.47 | -0.37 | 1727.0331 | 1733.5045 | 1727.0331 | 0 |
| 1734739020 | 1733.5045 | -0.83 | -0.05 | 1740.7246 | 1740.7246 | 1733.5045 | 0 |
| 1734652620 | 1734.3318 | 0.33 | 0.02 | 1753.6793 | 1753.6793 | 1734.3318 | 0 |
| 1734566220 | 1734.0065 | 0.05 | 0.00 | 1732.159 | 1734.0065 | 1732.159 | 0 |
| 1734479820 | 1733.9585 | 1.07 | 0.06 | 1728.9524 | 1734.19 | 1728.9524 | 0 |
| 1734393420 | 1732.8887 | 1.93 | 0.11 | 1729.0534 | 1732.8887 | 1729.0534 | 0 |
| 1734307020 | 1730.954 | -2.26 | -0.13 | 1730.954 | 1730.954 | 1730.954 | 0 |
| 1734220620 | 1733.2138 | 0 | 0.00 | 1733.2138 | 1733.2138 | 1733.2138 | 0 |
| 1734134220 | 1733.2138 | -1.91 | -0.11 | 1740.1067 | 1740.3644 | 1733.2138 | 0 |
| 1734047820 | 1735.1245 | 3.03 | 0.17 | 1733.5148 | 1735.1245 | 1733.5148 | 0 |
| 1733961420 | 1732.097 | -1.4 | -0.08 | 1733.4928 | 1733.4928 | 1732.097 | 0 |
| 1733875020 | 1733.5 | -3.1 | -0.18 | 1741.5 | 1736.6296 | 1733.5 | 0 |
| 1733788620 | 1736.5967 | 2.15 | 0.12 | 1739.7897 | 1741 | 1735.117 | 0 |
| 1733702220 | 1734.4475 | 0 | 0.00 | 1734.4475 | 1734.4475 | 1734.4475 | 0 |
| 1733615820 | 1734.4475 | 0 | 0.00 | 1734.4475 | 1734.4475 | 1734.4475 | 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
