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 | 141.5 | 5.68387226351 | 2489.5 | 2703.5 | 2479.5 | 5699789 | 2569.58711277 | DE |
| 4 | 135 | 5.40865384615 | 2496 | 2703.5 | 2404.5 | 6790755 | 2486.00210859 | DE |
| 12 | -124.5 | -4.51823625476 | 2755.5 | 2843 | 2270 | 9498370 | 2515.50837698 | DE |
| 26 | 117 | 4.65393794749 | 2514 | 2843 | 2270 | 9792126 | 2564.6952193 | DE |
| 52 | -112.5 | -4.10060142154 | 2743.5 | 2910.5 | 2270 | 10329146 | 2594.12962116 | DE |
| 156 | 352.5 | 15.4707044108 | 2278.5 | 2956 | 1908.6 | 11801821 | 2476.79501483 | DE |
| 260 | 1354.6 | 106.12660608 | 1276.4 | 2956 | 845.4 | 10863958 | 2184.81676383 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 2631 | 16.5 | 0.63 | 2689 | 2703.5 | 2618.5 | 7730338 |
| 1749745800 | 2614.5 | 33 | 1.28 | 2604 | 2622 | 2594.5 | 4935232 |
| 1749659400 | 2581.5 | -14 | -0.54 | 2588.5 | 2598 | 2576 | 7395990 |
| 1749573000 | 2595.5 | 90.5 | 3.61 | 2517 | 2597.5 | 2517 | 7981922 |
| 1749486600 | 2505 | -2.5 | -0.10 | 2498 | 2514 | 2479.5 | 3346028 |
| 1749227400 | 2507.5 | 28.5 | 1.15 | 2489.5 | 2508 | 2484.5 | 4839772 |
| 1749141000 | 2479 | -1 | -0.04 | 2472.5 | 2502.5 | 2470 | 4234714 |
| 1749054600 | 2480 | -30 | -1.20 | 2504.5 | 2511.5 | 2473.5 | 6077223 |
| 1748968200 | 2510 | 41.5 | 1.68 | 2470.5 | 2510 | 2464.5 | 5027193 |
| 1748881800 | 2468.5 | 19 | 0.78 | 2453 | 2487 | 2444 | 8287841 |
| 1748622600 | 2449.5 | 8 | 0.33 | 2451 | 2472.5 | 2443 | 12796917 |
| 1748536200 | 2441.5 | -3.5 | -0.14 | 2453.5 | 2465.5 | 2438 | 5226329 |
| 1748449800 | 2445 | -1.5 | -0.06 | 2450 | 2464 | 2440 | 4513577 |
| 1748363400 | 2446.5 | 26.5 | 1.10 | 2427 | 2461.5 | 2427 | 4925348 |
| 1748017800 | 2420 | -20 | -0.82 | 2444.5 | 2453.5 | 2404.5 | 12144045 |
| 1747931400 | 2440 | -37.5 | -1.51 | 2453 | 2465 | 2427.5 | 5337046 |
| 1747845000 | 2477.5 | -9 | -0.36 | 2480 | 2494.5 | 2474.5 | 4429989 |
| 1747758600 | 2486.5 | 13.5 | 0.55 | 2485.5 | 2494 | 2466.5 | 5929759 |
| 1747672200 | 2473 | -17.5 | -0.70 | 2474.5 | 2488 | 2454 | 13005299 |
| 1747413000 | 2490.5 | 17.5 | 0.71 | 2496 | 2512 | 2478.5 | 8590122 |
| 1747326600 | 2473 | -41.5 | -1.65 | 2460.5 | 2478 | 2439.5 | 9577660 |
| 1747240200 | 2514.5 | -8 | -0.32 | 2535 | 2539 | 2505 | 5681981 |
| 1747153800 | 2522.5 | 30.5 | 1.22 | 2491 | 2527.5 | 2481 | 7569505 |
| 1747067400 | 2492 | 34 | 1.38 | 2489 | 2526.5 | 2489 | 8544723 |
| 1746808200 | 2458 | 22 | 0.90 | 2452.5 | 2478 | 2446.5 | 5168708 |
| 1746721800 | 2436 | 7 | 0.29 | 2439.5 | 2451 | 2420 | 7005356 |
| 1746635400 | 2429 | -5 | -0.21 | 2427.5 | 2453 | 2421.5 | 17337955 |
| 1746549000 | 2434 | -52.5 | -2.11 | 2462 | 2468.5 | 2426.5 | 10573802 |
| 1746203400 | 2486.5 | 50 | 2.05 | 2493 | 2543.5 | 2461.5 | 8011455 |
| 1746117000 | 2436.5 | -4 | -0.16 | 2405 | 2445.5 | 2373.5 | 4208304 |
| 1746030600 | 2440.5 | -2.5 | -0.10 | 2424.5 | 2444.5 | 2407 | 12199129 |
| 1745944200 | 2443 | -15 | -0.61 | 2447.5 | 2461.5 | 2416 | 3985180 |
| 1745857800 | 2458 | -6 | -0.24 | 2469 | 2478 | 2450.5 | 13886880 |
| 1745598600 | 2464 | 30 | 1.23 | 2443 | 2467.5 | 2428.5 | 4216467 |
| 1745512200 | 2434 | 2.5 | 0.10 | 2431.5 | 2454.5 | 2415.5 | 6016758 |
| 1745425800 | 2431.5 | -0.5 | -0.02 | 2464.5 | 2510 | 2423 | 20778757 |
| 1745339400 | 2432 | -7 | -0.29 | 2429 | 2443.5 | 2421 | 15662603 |
| 1744907400 | 2439 | 4.5 | 0.18 | 2426 | 2450.5 | 2406.5 | 6479145 |
| 1744821000 | 2434.5 | 63 | 2.66 | 2349 | 2440 | 2349 | 7990543 |
| 1744734600 | 2371.5 | 17 | 0.72 | 2360 | 2384.5 | 2352 | 10096209 |
| 1744648200 | 2354.5 | 46.5 | 2.01 | 2355.5 | 2387 | 2348.5 | 6892871 |
| 1744389000 | 2308 | -18 | -0.77 | 2310.5 | 2335 | 2290 | 12980415 |
| 1744302600 | 2326 | 34.5 | 1.51 | 2478 | 2498 | 2326 | 9914712 |
| 1744216200 | 2291.5 | -102.5 | -4.28 | 2303 | 2346.5 | 2270 | 20199651 |
| 1744129800 | 2394 | 23.5 | 0.99 | 2441 | 2457.5 | 2388 | 14099236 |
| 1744043400 | 2370.5 | -121.25 | -4.87 | 2294.5 | 2473.5 | 2271 | 19446510 |
| 1743784200 | 2491.75 | -175.75 | -6.59 | 2640 | 2642.75 | 2479.25 | 20221435 |
| 1743697800 | 2667.5 | -112.5 | -4.05 | 2707 | 2735.5 | 2653 | 11751179 |
| 1743611400 | 2780 | -26.5 | -0.94 | 2802.5 | 2812.5 | 2760.5 | 6723949 |
| 1743525000 | 2806.5 | -18.5 | -0.65 | 2825.5 | 2841.5 | 2790 | 7105162 |
| 1743438600 | 2825 | 28.5 | 1.02 | 2781 | 2825.5 | 2767.5 | 10072103 |
| 1743183000 | 2796.5 | -26 | -0.92 | 2797 | 2823.5 | 2789 | 7408145 |
| 1743096600 | 2822.5 | -8.5 | -0.30 | 2813 | 2825 | 2796 | 9551017 |
| 1743010200 | 2831 | 66 | 2.39 | 2782 | 2843 | 2780.5 | 10666928 |
| 1742923800 | 2765 | 40 | 1.47 | 2760 | 2804 | 2752.5 | 22584436 |
| 1742837400 | 2725 | -2 | -0.07 | 2738 | 2744 | 2715.5 | 5371252 |
| 1742578200 | 2727 | -22.5 | -0.82 | 2755.5 | 2760.5 | 2724.5 | 22904276 |
| 1742491800 | 2749.5 | 8.5 | 0.31 | 2742.5 | 2769 | 2737 | 5742367 |
| 1742405400 | 2741 | 45 | 1.67 | 2702 | 2746.5 | 2701.5 | 6181470 |
| 1742319000 | 2696 | 20 | 0.75 | 2686.5 | 2709 | 2685 | 6937549 |
| 1742232600 | 2676 | 42.5 | 1.61 | 2633.5 | 2676.5 | 2631 | 13906523 |
| 1741973400 | 2633.5 | 30.5 | 1.17 | 2608.5 | 2633.5 | 2594.5 | 6892965 |
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
