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 | -228.9 | -4.13927793199 | 5529.95 | 5546.125 | 5272.355 | 224527 | 5410.06000673 | CS |
| 4 | -31.93 | -0.598727165675 | 5332.98 | 5639.7 | 5261 | 195301 | 5454.66664278 | CS |
| 12 | 578.37 | 12.2466480896 | 4722.68 | 5639.7 | 4096.23 | 248493 | 4937.93766677 | CS |
| 26 | 162.05 | 3.15333722514 | 5139 | 5639.7 | 4096.23 | 258641 | 4865.94968191 | CS |
| 52 | 1422.3 | 36.669029971 | 3878.75 | 5639.7 | 3182.01 | 244858 | 4542.96758204 | CS |
| 156 | 3449.13 | 186.246166141 | 1851.92 | 5639.7 | 1616.85 | 289419 | 3166.06941964 | CS |
| 260 | 3623.13 | 215.929841709 | 1677.92 | 5639.7 | 1532.83 | 323322 | 2691.10345366 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750199700 | 5301.05 | -67.99 | -1.27 | 5312.505 | 5389.36 | 5285 | 195986 |
| 1750113300 | 5369.04 | 70.66 | 1.33 | 5324.975 | 5379.6899 | 5313.02 | 224300 |
| 1749854100 | 5298.38 | -163.57 | -2.99 | 5345 | 5373.345 | 5272.3549 | 264112 |
| 1749767700 | 5461.95 | -4.33 | -0.08 | 5465.12 | 5488 | 5425.81 | 192798 |
| 1749681300 | 5466.28 | -21.7 | -0.40 | 5514 | 5514 | 5389.945 | 262825 |
| 1749594900 | 5487.9799 | -51.43 | -0.93 | 5529.95 | 5546.125 | 5435.265 | 178600 |
| 1749508500 | 5539.41 | -75.2 | -1.34 | 5601.2 | 5623.615 | 5528.45 | 199331 |
| 1749249300 | 5614.61 | 44.09 | 0.79 | 5615.56 | 5631.34 | 5553.785 | 174070 |
| 1749162900 | 5570.52 | 13.52 | 0.24 | 5575.42 | 5639.7 | 5550 | 185684 |
| 1749076500 | 5557 | 81.93 | 1.50 | 5473.8 | 5558 | 5475.615 | 209508 |
| 1748990100 | 5475.07 | -63.84 | -1.15 | 5514.09 | 5560.45 | 5464.64 | 212365 |
| 1748903700 | 5538.91 | 19.98 | 0.36 | 5500 | 5544.425 | 5471.26 | 136693 |
| 1748644500 | 5518.93 | 16.93 | 0.31 | 5510 | 5532.5 | 5477.06 | 232755 |
| 1748558100 | 5502 | 26.74 | 0.49 | 5480 | 5509.665 | 5435.905 | 193722 |
| 1748471700 | 5475.26 | 23.52 | 0.43 | 5451.74 | 5505 | 5451.74 | 188617 |
| 1748385300 | 5451.74 | 118.94 | 2.23 | 5356.92 | 5471.78 | 5356.92 | 257658 |
| 1748039700 | 5332.8 | -9.11 | -0.17 | 5280.21 | 5337.235 | 5272.6586 | 152423 |
| 1747953300 | 5341.91 | 48.6 | 0.92 | 5297.49 | 5351.7999 | 5285.915 | 135995 |
| 1747866900 | 5293.31 | -17.37 | -0.33 | 5286.6 | 5334.09 | 5261 | 130895 |
| 1747780500 | 5310.68 | -67.32 | -1.25 | 5332.9799 | 5374.97 | 5290 | 178374 |
| 1747694100 | 5378 | 60.93 | 1.15 | 5315.02 | 5379.9799 | 5227.2299 | 158720 |
| 1747434900 | 5317.07 | 79.33 | 1.51 | 5267.14 | 5332.43 | 5221.02 | 200170 |
| 1747348500 | 5237.74 | 21.19 | 0.41 | 5213.97 | 5285.43 | 5205.84 | 155603 |
| 1747262100 | 5216.55 | -45.87 | -0.87 | 5258.53 | 5288.72 | 5182.555 | 195523 |
| 1747175700 | 5262.42 | 67.43 | 1.30 | 5162.36 | 5302.6099 | 5151.35 | 253605 |
| 1747089300 | 5194.99 | 122.45 | 2.41 | 5179.305 | 5230 | 5088.52 | 293815 |
| 1746830100 | 5072.54 | -92.73 | -1.80 | 5144 | 5151.43 | 5038 | 228428 |
| 1746743700 | 5165.27 | -30.97 | -0.60 | 5201.02 | 5238.335 | 5165.21 | 208111 |
| 1746657300 | 5196.24 | 33.87 | 0.66 | 5163.64 | 5228.545 | 5132.615 | 157127 |
| 1746570900 | 5162.37 | -28.75 | -0.55 | 5188.04 | 5210.5 | 5152.08 | 182738 |
| 1746484500 | 5191.12 | -11.68 | -0.22 | 5189.99 | 5250 | 5175 | 192525 |
| 1746225300 | 5202.8 | 101.37 | 1.99 | 5179.05 | 5226.78 | 5118.3 | 270955 |
| 1746138900 | 5101.43 | 2.15 | 0.04 | 5002.27 | 5159.915 | 4970.0001 | 311618 |
| 1746052500 | 5099.28 | 190.05 | 3.87 | 4740 | 5116.14 | 4722.77 | 457965 |
| 1745966100 | 4909.2299 | 19.28 | 0.39 | 4849.99 | 4929.005 | 4841.81 | 371445 |
| 1745879700 | 4889.95 | 51.51 | 1.06 | 4880 | 4916.2 | 4824.24 | 232932 |
| 1745620500 | 4838.4399 | 10.47 | 0.22 | 4828.62 | 4878.41 | 4793.55 | 189572 |
| 1745534100 | 4827.97 | 96.94 | 2.05 | 4706.12 | 4843.76 | 4691.63 | 238036 |
| 1745447700 | 4731.03 | 132.95 | 2.89 | 4719.83 | 4792.16 | 4711.68 | 229405 |
| 1745361300 | 4598.08 | 160.45 | 3.62 | 4465 | 4608.505 | 4456.92 | 236395 |
| 1745274900 | 4437.63 | -135.68 | -2.97 | 4566.64 | 4578.81 | 4382.0001 | 235473 |
| 1744929300 | 4573.31 | 32.47 | 0.72 | 4586.58 | 4604.59 | 4527.025 | 216765 |
| 1744842900 | 4540.84 | -71.6 | -1.55 | 4573.85 | 4627.76 | 4491.765 | 248760 |
| 1744756500 | 4612.4399 | 55.6 | 1.22 | 4599.99 | 4617.51 | 4524.09 | 215743 |
| 1744670100 | 4556.84 | -29.69 | -0.65 | 4701.7 | 4701.7 | 4547.415 | 290220 |
| 1744410900 | 4586.53 | 91.89 | 2.04 | 4508.22 | 4643.68 | 4434.9424 | 296533 |
| 1744324500 | 4494.64 | -121.68 | -2.64 | 4525.6 | 4555 | 4399.415 | 418337 |
| 1744238100 | 4616.32 | 452.17 | 10.86 | 4126.18 | 4653.81 | 4096.2299 | 602687 |
| 1744151700 | 4164.15 | -80.53 | -1.90 | 4375.01 | 4430.51 | 4136.08 | 354554 |
| 1744065300 | 4244.68 | -39.34 | -0.92 | 4201.1 | 4463.92 | 4107.4125 | 553968 |
| 1743806100 | 4284.02 | -166.51 | -3.74 | 4322.22 | 4509.87 | 4284.02 | 508542 |
| 1743719700 | 4450.53 | -238.77 | -5.09 | 4489.24 | 4523.76 | 4383.46 | 394377 |
| 1743633300 | 4689.3 | 3.55 | 0.08 | 4624.43 | 4729.6 | 4624.43 | 193483 |
| 1743546900 | 4685.75 | 78.84 | 1.71 | 4572.09 | 4693.965 | 4529.74 | 222032 |
| 1743460500 | 4606.91 | -27.33 | -0.59 | 4522.81 | 4626.04 | 4440.86 | 359248 |
| 1743201300 | 4634.24 | -118.56 | -2.49 | 4779 | 4779 | 4629.6049 | 185441 |
| 1743114900 | 4752.8 | -11.36 | -0.24 | 4712 | 4807.34 | 4613.9799 | 196967 |
| 1743028500 | 4764.16 | -13.75 | -0.29 | 4778 | 4780.59 | 4732.06 | 179140 |
| 1742942100 | 4777.91 | 68.19 | 1.45 | 4722.68 | 4794.59 | 4722.68 | 264934 |
| 1742855700 | 4709.72 | 92.46 | 2.00 | 4674.18 | 4727.96 | 4657.45 | 232069 |
| 1742596500 | 4617.26 | 28.23 | 0.62 | 4508.1208 | 4645.11 | 4457.33 | 537143 |
| 1742510100 | 4589.03 | -2.86 | -0.06 | 4569.03 | 4652.6899 | 4547.26 | 239281 |
| 1742423700 | 4591.89 | 120.38 | 2.69 | 4448.185 | 4637.53 | 4448.185 | 278425 |
| 1742337300 | 4471.51 | -91.88 | -2.01 | 4559.62 | 4565.41 | 4416.66 | 285674 |
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
