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 | -31 | -1.43120960295 | 2166 | 2254 | 2122 | 873384 | 2181.34990169 | DE |
| 4 | -95 | -4.2600896861 | 2230 | 2280 | 2122 | 1021156 | 2190.28251037 | DE |
| 12 | 89 | 4.34995112414 | 2046 | 2382 | 1941.5 | 1257152 | 2141.5601988 | DE |
| 26 | -147 | -6.44171779141 | 2282 | 2446 | 1941.5 | 1384483 | 2201.41207427 | DE |
| 52 | -200 | -8.56531049251 | 2335 | 2707 | 1941.5 | 1324374 | 2282.56807034 | DE |
| 156 | 229.8 | 12.0617258031 | 1905.2 | 3040 | 1853.2 | 2720868 | 2369.2010536 | DE |
| 260 | 375 | 21.3068181818 | 1760 | 3040 | 939.8 | 4032649 | 2018.08675281 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 2135 | -87 | -3.92 | 2226 | 2226 | 2122 | 1867958 |
| 1731000600 | 2222 | 76 | 3.54 | 2215 | 2254 | 2191 | 1590469 |
| 1730914200 | 2146 | -27 | -1.24 | 2160 | 2192 | 2126 | 1150777 |
| 1730827800 | 2173 | 7 | 0.32 | 2182 | 2183 | 2167 | 408494 |
| 1730741400 | 2166 | 3 | 0.14 | 2167 | 2179 | 2155 | 591038 |
| 1730482200 | 2163 | 11 | 0.51 | 2166 | 2172 | 2149 | 626140 |
| 1730395800 | 2152 | -29 | -1.33 | 2164 | 2191 | 2138 | 966691 |
| 1730309400 | 2181 | -29 | -1.31 | 2182 | 2200 | 2163 | 1127410 |
| 1730223000 | 2210 | 19 | 0.87 | 2187 | 2221 | 2182 | 638691 |
| 1730136600 | 2191 | 14 | 0.64 | 2187 | 2200 | 2177 | 1003807 |
| 1729873800 | 2177 | 30 | 1.40 | 2148 | 2191 | 2148 | 856505 |
| 1729787400 | 2147 | -6 | -0.28 | 2168 | 2188 | 2141 | 795931 |
| 1729701000 | 2153 | -33 | -1.51 | 2163 | 2175 | 2142 | 1026214 |
| 1729614600 | 2186 | 19 | 0.88 | 2176 | 2190 | 2155 | 877016 |
| 1729528200 | 2167 | -20 | -0.91 | 2195 | 2202 | 2164 | 1170393 |
| 1729269000 | 2187 | 4 | 0.18 | 2180 | 2206 | 2177 | 1585601 |
| 1729182600 | 2183 | -54 | -2.41 | 2173 | 2188 | 2168 | 2270140 |
| 1729096200 | 2237 | 5 | 0.22 | 2227 | 2258 | 2220 | 694699 |
| 1729009800 | 2232 | -33 | -1.46 | 2254 | 2254 | 2213 | 1208106 |
| 1728923400 | 2265 | 13 | 0.58 | 2260 | 2280 | 2238 | 1068509 |
| 1728664200 | 2252 | 12 | 0.54 | 2230 | 2265 | 2230 | 766488 |
| 1728577800 | 2240 | 18 | 0.81 | 2243 | 2244 | 2213 | 1184465 |
| 1728491400 | 2222 | -1 | -0.04 | 2226 | 2232 | 2209 | 929874 |
| 1728405000 | 2223 | -104 | -4.47 | 2227 | 2245 | 2193 | 2363128 |
| 1728318600 | 2327 | 23 | 1.00 | 2317 | 2331 | 2314 | 891029 |
| 1728059400 | 2304 | -26 | -1.12 | 2319 | 2325 | 2303 | 1280061 |
| 1727973000 | 2330 | -28 | -1.19 | 2351 | 2356 | 2315 | 1797585 |
| 1727886600 | 2358 | 23 | 0.99 | 2355 | 2382 | 2347 | 1524360 |
| 1727800200 | 2335 | 22 | 0.95 | 2290 | 2335 | 2287 | 1409717 |
| 1727713800 | 2313 | 1 | 0.04 | 2365 | 2374 | 2313 | 1344804 |
| 1727454600 | 2312 | 58 | 2.57 | 2309 | 2324 | 2272 | 2097593 |
| 1727368200 | 2254 | 89 | 4.11 | 2228 | 2266 | 2224 | 2039168 |
| 1727281800 | 2165 | 33 | 1.55 | 2178 | 2178 | 2152 | 1441190 |
| 1727195400 | 2132 | 88 | 4.31 | 2140 | 2143 | 2104 | 2035012 |
| 1727109000 | 2044 | 12 | 0.59 | 2022 | 2045 | 2012 | 589897 |
| 1726849800 | 2032 | -58 | -2.78 | 2071 | 2071 | 2032 | 1202352 |
| 1726763400 | 2090 | 69 | 3.41 | 2069 | 2096 | 2064 | 1792513 |
| 1726677000 | 2021 | -10 | -0.49 | 2020 | 2024 | 2004 | 812918 |
| 1726590600 | 2031 | 12 | 0.59 | 2031 | 2043 | 2018 | 786571 |
| 1726504200 | 2019 | 6 | 0.30 | 2020 | 2032 | 2004 | 1009029 |
| 1726245000 | 2013 | 37 | 1.87 | 2020 | 2027 | 1995.5 | 2420184 |
| 1726158600 | 1976 | -7.5 | -0.38 | 1981 | 1992 | 1959.5 | 2300931 |
| 1726072200 | 1983.5 | 29 | 1.48 | 2002 | 2003 | 1977 | 1856641 |
| 1725985800 | 1954.5 | -19.5 | -0.99 | 1968 | 1974 | 1949 | 1493431 |
| 1725899400 | 1974 | 21.5 | 1.10 | 1990 | 1990 | 1972 | 1012516 |
| 1725640200 | 1952.5 | -38.5 | -1.93 | 1970 | 1978.5 | 1941.5 | 1757805 |
| 1725553800 | 1991 | -2.5 | -0.13 | 1985 | 2007 | 1976.5 | 860616 |
| 1725467400 | 1993.5 | -3.5 | -0.18 | 1970 | 2005 | 1965 | 1447116 |
| 1725381000 | 1997 | -66 | -3.20 | 2043 | 2046 | 1982 | 2714844 |
| 1725294600 | 2063 | -20 | -0.96 | 2039 | 2066 | 2037 | 962642 |
| 1725035400 | 2083 | 0 | 0.00 | 2096 | 2106 | 2083 | 752216 |
| 1724949000 | 2083 | 19 | 0.92 | 2086 | 2090 | 2074 | 746539 |
| 1724862600 | 2064 | -32 | -1.53 | 2069 | 2082 | 2050 | 1356894 |
| 1724776200 | 2096 | 16 | 0.77 | 2121 | 2121 | 2090 | 1561423 |
| 1724430600 | 2080 | 1 | 0.05 | 2081 | 2091 | 2071 | 569611 |
| 1724344200 | 2079 | -31 | -1.47 | 2093 | 2104 | 2074 | 635291 |
| 1724257800 | 2110 | 48 | 2.33 | 2116 | 2123 | 2104 | 1392797 |
| 1724171400 | 2062 | -14 | -0.67 | 2085 | 2087 | 2058 | 657903 |
| 1724085000 | 2076 | 26 | 1.27 | 2055 | 2085 | 2055 | 1049256 |
| 1723825800 | 2050 | -6 | -0.29 | 2046 | 2064 | 2035 | 886902 |
| 1723739400 | 2056 | 10 | 0.49 | 2035 | 2060 | 2022 | 974689 |
| 1723653000 | 2046 | -34 | -1.63 | 2040 | 2053 | 2025 | 1355214 |
| 1723566600 | 2080 | -14 | -0.67 | 2102 | 2102 | 2075 | 1271121 |
| 1723480200 | 2094 | -3 | -0.14 | 2104 | 2106 | 2083 | 1011502 |
| 1723221000 | 2097 | 9 | 0.43 | 2102 | 2116 | 2086 | 654936 |
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
