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 | 0.46385775029 | 1293.5 | 1321 | 1292 | 2239782 | 1309.4013827 | DE |
| 4 | 318.7 | 32.4938825449 | 980.8 | 1321 | 978 | 2771530 | 1190.36687032 | DE |
| 12 | 302.5 | 30.3410230692 | 997 | 1321 | 960 | 2077040 | 1090.72379852 | DE |
| 26 | 262.5 | 25.3134040501 | 1037 | 1321 | 960 | 2393539 | 1066.75570016 | DE |
| 52 | 150.5 | 13.0983463882 | 1149 | 1321 | 954.2 | 2929111 | 1127.55298459 | DE |
| 156 | 522.3 | 67.2027792074 | 777.2 | 1321 | 587.2 | 2863076 | 914.88141087 | DE |
| 260 | 564.9 | 76.8989926491 | 734.6 | 1321 | 515.6 | 2959432 | 811.25142956 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1314.5 | 2.5 | 0.19 | 1312.5 | 1317.5 | 1297 | 2140931 |
| 1732901400 | 1312 | 4 | 0.31 | 1306.5 | 1312 | 1298.5 | 2227905 |
| 1732815000 | 1308 | 5 | 0.38 | 1310 | 1310 | 1300.5 | 1209301 |
| 1732728600 | 1303 | -7.5 | -0.57 | 1308 | 1313 | 1293 | 2824753 |
| 1732642200 | 1310.5 | 15.5 | 1.20 | 1293.5 | 1321 | 1292 | 2796022 |
| 1732555800 | 1295 | 9 | 0.70 | 1289.5 | 1311 | 1289 | 5007237 |
| 1732296600 | 1286 | 20.5 | 1.62 | 1285 | 1304.5 | 1269.5 | 2832696 |
| 1732210200 | 1265.5 | -4 | -0.32 | 1278.5 | 1281.5 | 1246.5 | 6744853 |
| 1732123800 | 1269.5 | 192.5 | 17.87 | 1243 | 1317 | 1206 | 6487053 |
| 1732037400 | 1077 | -2 | -0.19 | 1081 | 1094 | 1071 | 2161115 |
| 1731951000 | 1079 | 14.5 | 1.36 | 1067.5 | 1079 | 1060.5 | 1561886 |
| 1731691800 | 1064.5 | -13 | -1.21 | 1072 | 1074.5 | 1061.5 | 1794688 |
| 1731605400 | 1077.5 | 8.5 | 0.80 | 1064.5 | 1077.5 | 1058 | 2267501 |
| 1731519000 | 1069 | 11 | 1.04 | 1056 | 1069 | 1039 | 2218307 |
| 1731432600 | 1058 | -17 | -1.58 | 1068.5 | 1077 | 1058 | 4216479 |
| 1731346200 | 1075 | 33.5 | 3.22 | 1048.5 | 1079 | 1046 | 1871415 |
| 1731087000 | 1041.5 | 9 | 0.87 | 1043 | 1045.5 | 1030 | 1699068 |
| 1731000600 | 1032.5 | 24.5 | 2.43 | 1013.5 | 1036.5 | 1010 | 1867814 |
| 1730914200 | 1008 | 17.8 | 1.80 | 1003.5 | 1017 | 999.8 | 2512780 |
| 1730827800 | 990.2 | 10.2 | 1.04 | 980.8 | 994.4 | 978 | 988797 |
| 1730741400 | 980 | -5 | -0.51 | 981.6 | 983.8 | 974.4 | 1363145 |
| 1730482200 | 985 | 15.6 | 1.61 | 971.6 | 985.4 | 962.4 | 1205657 |
| 1730395800 | 969.4 | -19.2 | -1.94 | 979.6 | 983.2 | 960 | 2490585 |
| 1730309400 | 988.6 | -19.9 | -1.97 | 1002.5 | 1006.5 | 988.6 | 1839284 |
| 1730223000 | 1008.5 | -1.5 | -0.15 | 1012.5 | 1018.5 | 1002.5 | 3486350 |
| 1730136600 | 1010 | -5 | -0.49 | 1019.5 | 1020.5 | 1010 | 1345135 |
| 1729873800 | 1015 | -6 | -0.59 | 1022.5 | 1024 | 1004.5 | 1310284 |
| 1729787400 | 1021 | 2 | 0.20 | 1016 | 1023.5 | 1012.5 | 828649 |
| 1729701000 | 1019 | -11 | -1.07 | 1026 | 1030.5 | 1012.5 | 1321747 |
| 1729614600 | 1030 | 3.5 | 0.34 | 1029 | 1040 | 1024 | 1307363 |
| 1729528200 | 1026.5 | -14 | -1.35 | 1040 | 1043 | 1026 | 849806 |
| 1729269000 | 1040.5 | 12.5 | 1.22 | 1022.5 | 1040.5 | 1022.5 | 1504207 |
| 1729182600 | 1028 | 16 | 1.58 | 1014.5 | 1029 | 1013 | 1662660 |
| 1729096200 | 1012 | -1 | -0.10 | 1019 | 1027.5 | 1012 | 1773090 |
| 1729009800 | 1013 | -12.5 | -1.22 | 1032 | 1037 | 1009.5 | 1290495 |
| 1728923400 | 1025.5 | 15 | 1.48 | 1013 | 1025.5 | 1009.5 | 852616 |
| 1728664200 | 1010.5 | 0 | 0.00 | 1012.5 | 1014 | 1006.5 | 1208023 |
| 1728577800 | 1010.5 | -5 | -0.49 | 1013.5 | 1016 | 999.8 | 961355 |
| 1728491400 | 1015.5 | 12 | 1.20 | 1004 | 1018.5 | 1001 | 995493 |
| 1728405000 | 1003.5 | 2 | 0.20 | 995 | 1003.5 | 984.4 | 1145501 |
| 1728318600 | 1001.5 | -0.5 | -0.05 | 1010 | 1010 | 998 | 1095188 |
| 1728059400 | 1002 | -0.5 | -0.05 | 1000 | 1008 | 993 | 1495683 |
| 1727973000 | 1002.5 | -12.5 | -1.23 | 1015.5 | 1019 | 1002.5 | 2099872 |
| 1727886600 | 1015 | 9 | 0.89 | 1006 | 1015 | 1000 | 2044581 |
| 1727800200 | 1006 | -18.5 | -1.81 | 1027.5 | 1032 | 1001 | 3565309 |
| 1727713800 | 1024.5 | -12 | -1.16 | 1020.5 | 1035.5 | 1020 | 1980423 |
| 1727454600 | 1036.5 | 12 | 1.17 | 1026 | 1036.5 | 1020 | 2006468 |
| 1727368200 | 1024.5 | 10 | 0.99 | 1028 | 1037.5 | 1024.5 | 1544494 |
| 1727281800 | 1014.5 | -11 | -1.07 | 1018 | 1022.5 | 1009.5 | 1216579 |
| 1727195400 | 1025.5 | 7 | 0.69 | 1023.5 | 1028.5 | 1018 | 1246282 |
| 1727109000 | 1018.5 | 7.5 | 0.74 | 1011.5 | 1020.5 | 1008 | 2819867 |
| 1726849800 | 1011 | -22 | -2.13 | 1023 | 1023 | 1009 | 4814110 |
| 1726763400 | 1033 | 26.5 | 2.63 | 1014.5 | 1033 | 1010.5 | 1630751 |
| 1726677000 | 1006.5 | -11.5 | -1.13 | 1017 | 1018 | 1001 | 881641 |
| 1726590600 | 1018 | 0.5 | 0.05 | 1023.5 | 1028 | 1018 | 1242239 |
| 1726504200 | 1017.5 | -13.5 | -1.31 | 1028 | 1029.5 | 1017.5 | 1033582 |
| 1726245000 | 1031 | -7 | -0.67 | 1035 | 1042 | 1025.5 | 2230015 |
| 1726158600 | 1038 | 40.6 | 4.07 | 1021.5 | 1038 | 1012.5 | 3707054 |
| 1726072200 | 997.4 | 1.8 | 0.18 | 996 | 1000.5 | 989.8 | 2044068 |
| 1725985800 | 995.6 | -4.2 | -0.42 | 997 | 1008 | 990.2 | 2284697 |
| 1725899400 | 999.8 | 14.6 | 1.48 | 994.8 | 1000 | 985.6 | 1242645 |
| 1725640200 | 985.2 | -9.2 | -0.93 | 991 | 998.8 | 982.8 | 2729786 |
| 1725553800 | 994.4 | 8 | 0.81 | 1001.5 | 1008 | 980.8 | 2295585 |
| 1725467400 | 986.4 | -27.1 | -2.67 | 1001 | 1007.5 | 977.6 | 1912231 |
| 1725381000 | 1013.5 | -7 | -0.69 | 1021 | 1025 | 1009 | 3694671 |
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
