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 | -128.5 | -5.28371710526 | 2432 | 2451.5 | 2262 | 2321914 | 2328.37025539 | DE |
| 4 | 217 | 10.4001917086 | 2086.5 | 2492.5 | 2079.5 | 3825874 | 2329.69771303 | DE |
| 12 | 54.5 | 2.42329924411 | 2249 | 2492.5 | 1989 | 3374729 | 2247.39332375 | DE |
| 26 | 78.5 | 3.52808988764 | 2225 | 2813 | 1989 | 4531427 | 2401.00547058 | DE |
| 52 | 42 | 1.85717444174 | 2261.5 | 2813 | 1630 | 4917952 | 2144.02916146 | DE |
| 156 | -534.5 | -18.8336856942 | 2838 | 4292.5 | 1630 | 4135860 | 2621.95347838 | DE |
| 260 | 321.7 | 16.2327177314 | 1981.8 | 4292.5 | 1018.2 | 4012992 | 2472.93326499 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 2303.5 | 8.5 | 0.37 | 2293 | 2334 | 2286 | 2068919 |
| 1728664200 | 2295 | -4 | -0.17 | 2303 | 2324 | 2295 | 2242935 |
| 1728577800 | 2299 | -10.5 | -0.45 | 2309.5 | 2311 | 2262 | 2050191 |
| 1728491400 | 2309.5 | 28 | 1.23 | 2285.5 | 2318.5 | 2267 | 1573715 |
| 1728405000 | 2281.5 | -163.5 | -6.69 | 2361.5 | 2362.5 | 2274 | 3088774 |
| 1728318600 | 2445 | 15 | 0.62 | 2432 | 2451.5 | 2405.5 | 2653954 |
| 1728059400 | 2430 | 7 | 0.29 | 2427 | 2445.5 | 2402 | 2076438 |
| 1727973000 | 2423 | -55 | -2.22 | 2459 | 2469 | 2404.5 | 15611149 |
| 1727886600 | 2478 | 35 | 1.43 | 2468 | 2492.5 | 2444 | 1908410 |
| 1727800200 | 2443 | 14 | 0.58 | 2433.5 | 2464.5 | 2414 | 2041857 |
| 1727713800 | 2429 | -9 | -0.37 | 2463.5 | 2490.5 | 2406 | 3345437 |
| 1727454600 | 2438 | -1.5 | -0.06 | 2458 | 2464 | 2418.5 | 4021722 |
| 1727368200 | 2439.5 | 141.5 | 6.16 | 2363 | 2452 | 2363 | 5950826 |
| 1727281800 | 2298 | 34.5 | 1.52 | 2265 | 2310 | 2257 | 3120967 |
| 1727195400 | 2263.5 | 141 | 6.64 | 2240 | 2298 | 2231.5 | 4334482 |
| 1727109000 | 2122.5 | -6.5 | -0.31 | 2131 | 2144 | 2099.5 | 1841979 |
| 1726849800 | 2129 | -72 | -3.27 | 2192.5 | 2192.5 | 2122.5 | 5057902 |
| 1726763400 | 2201 | 77.5 | 3.65 | 2184 | 2231.5 | 2176 | 4115388 |
| 1726677000 | 2123.5 | -13.5 | -0.63 | 2132.5 | 2132.5 | 2106 | 5004679 |
| 1726590600 | 2137 | 37.5 | 1.79 | 2100 | 2144 | 2097.5 | 2869028 |
| 1726504200 | 2099.5 | -5 | -0.24 | 2086.5 | 2104.5 | 2079.5 | 1482689 |
| 1726245000 | 2104.5 | 42.5 | 2.06 | 2068 | 2110 | 2052 | 1819426 |
| 1726158600 | 2062 | 59.5 | 2.97 | 2040 | 2080 | 2028.5 | 2796468 |
| 1726072200 | 2002.5 | -6.5 | -0.32 | 2015 | 2048.5 | 1994 | 2086950 |
| 1725985800 | 2009 | -20.5 | -1.01 | 2019 | 2052.5 | 1989 | 6053060 |
| 1725899400 | 2029.5 | 5.5 | 0.27 | 2032.5 | 2051.5 | 2014.5 | 4991029 |
| 1725640200 | 2024 | -78 | -3.71 | 2103 | 2108 | 2011.5 | 2253175 |
| 1725553800 | 2102 | 4.5 | 0.21 | 2089 | 2131 | 2079.5 | 2181604 |
| 1725467400 | 2097.5 | -11 | -0.52 | 2079 | 2111.5 | 2074 | 3309081 |
| 1725381000 | 2108.5 | -106.5 | -4.81 | 2185 | 2191 | 2103.5 | 4831965 |
| 1725294600 | 2215 | 6 | 0.27 | 2201 | 2231.5 | 2167 | 1258512 |
| 1725035400 | 2209 | -30 | -1.34 | 2247 | 2267 | 2191 | 5255055 |
| 1724949000 | 2239 | 4 | 0.18 | 2239.5 | 2258 | 2225.5 | 728854 |
| 1724862600 | 2235 | -44 | -1.93 | 2257.5 | 2261 | 2227.5 | 1714946 |
| 1724776200 | 2279 | 29 | 1.29 | 2319.5 | 2321 | 2270 | 10698073 |
| 1724430600 | 2250 | 13.5 | 0.60 | 2240 | 2256.5 | 2220.5 | 979280 |
| 1724344200 | 2236.5 | -41 | -1.80 | 2273.5 | 2275.5 | 2223 | 5280445 |
| 1724257800 | 2277.5 | 33.5 | 1.49 | 2260 | 2299.5 | 2260 | 2850326 |
| 1724171400 | 2244 | 9 | 0.40 | 2234.5 | 2260.5 | 2222 | 3523471 |
| 1724085000 | 2235 | 49.5 | 2.26 | 2188.5 | 2244 | 2188.5 | 5630961 |
| 1723825800 | 2185.5 | 0 | 0.00 | 2193 | 2195 | 2147.5 | 1828311 |
| 1723739400 | 2185.5 | -12.5 | -0.57 | 2171.5 | 2205.5 | 2149.5 | 2029674 |
| 1723653000 | 2198 | -33.5 | -1.50 | 2223.5 | 2223.5 | 2187.5 | 5969990 |
| 1723566600 | 2231.5 | -1 | -0.04 | 2236.5 | 2236.5 | 2201.5 | 1182450 |
| 1723480200 | 2232.5 | 6.5 | 0.29 | 2243.5 | 2260.5 | 2231 | 2438346 |
| 1723221000 | 2226 | 4 | 0.18 | 2250 | 2302 | 2225 | 1606977 |
| 1723134600 | 2222 | 21 | 0.95 | 2155 | 2222 | 2134 | 1326239 |
| 1723048200 | 2201 | 8 | 0.36 | 2200 | 2226.5 | 2191 | 3730222 |
| 1722961800 | 2193 | -1 | -0.05 | 2218.5 | 2218.5 | 2167 | 2810482 |
| 1722875400 | 2194 | -49.5 | -2.21 | 2167.5 | 2212.5 | 2128.5 | 6613666 |
| 1722616200 | 2243.5 | -77.5 | -3.34 | 2291.5 | 2323.5 | 2232.5 | 1743016 |
| 1722529800 | 2321 | -29 | -1.23 | 2369.5 | 2377 | 2298.5 | 1388516 |
| 1722443400 | 2350 | 73 | 3.21 | 2320 | 2372.5 | 2309 | 2500618 |
| 1722357000 | 2277 | -62.5 | -2.67 | 2325 | 2325.5 | 2261 | 1575111 |
| 1722270600 | 2339.5 | -40.5 | -1.70 | 2400 | 2415 | 2339.5 | 1228211 |
| 1722011400 | 2380 | 115 | 5.08 | 2282 | 2399 | 2282 | 2655915 |
| 1721925000 | 2265 | 43 | 1.94 | 2199 | 2266 | 2183.5 | 1957944 |
| 1721838600 | 2222 | 37.5 | 1.72 | 2185 | 2248 | 2177.5 | 6260679 |
| 1721752200 | 2184.5 | -49.5 | -2.22 | 2217.5 | 2220.5 | 2172 | 3194987 |
| 1721665800 | 2234 | -12 | -0.53 | 2249 | 2260.5 | 2224.5 | 1856335 |
| 1721406600 | 2246 | -40 | -1.75 | 2282.5 | 2282.5 | 2228.5 | 1839315 |
| 1721320200 | 2286 | 11 | 0.48 | 2312 | 2328 | 2273 | 2116473 |
| 1721233800 | 2275 | -34.5 | -1.49 | 2289.5 | 2327.5 | 2275 | 2816867 |
| 1721147400 | 2309.5 | -55 | -2.33 | 2344.5 | 2358 | 2299.5 | 2235170 |
| 1721061000 | 2364.5 | -31.5 | -1.31 | 2378 | 2392 | 2329.5 | 3273760 |
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
