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 | -167.01 | -6.57517096389 | 2540.01 | 2545.9464 | 2345.0001 | 484927 | 2424.85764911 | CS |
| 4 | -217.5 | -8.39606253619 | 2590.5 | 2635.88 | 2345.0001 | 350201 | 2517.32518013 | CS |
| 12 | 349.5 | 17.2720533729 | 2023.5 | 2635.88 | 1723.9033 | 420701 | 2243.38356873 | CS |
| 26 | 517.45 | 27.886610439 | 1855.55 | 2635.88 | 1646 | 419066 | 2090.50293752 | CS |
| 52 | 766.56 | 47.7179353104 | 1606.44 | 2635.88 | 1550 | 385928 | 2001.36425668 | CS |
| 156 | 1730 | 269.051321928 | 643 | 2635.88 | 600.685 | 460706 | 1406.12220711 | CS |
| 260 | 1487.14 | 167.875285034 | 885.86 | 2635.88 | 600.685 | 489446 | 1360.81805445 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 2371.98 | 3.16 | 0.13 | 2346.78 | 2397.375 | 2332.73 | 341498 |
| 1749767700 | 2368.82 | -18.18 | -0.76 | 2373.56 | 2391.445 | 2361.4899 | 310045 |
| 1749681300 | 2387 | -9.44 | -0.39 | 2395.85 | 2416.95 | 2345.0001 | 499241 |
| 1749594900 | 2396.44 | -52.16 | -2.13 | 2440 | 2448.67 | 2364.54 | 502156 |
| 1749508500 | 2448.6 | -33.79 | -1.36 | 2477.5 | 2486.91 | 2448.6 | 399530 |
| 1749249300 | 2482.39 | -99.35 | -3.85 | 2540.01 | 2545.9463 | 2414.0001 | 713661 |
| 1749162900 | 2581.7399 | 7.78 | 0.30 | 2575 | 2593.03 | 2554.95 | 238555 |
| 1749076500 | 2573.96 | -28.3 | -1.09 | 2601.07 | 2616.45 | 2569 | 291809 |
| 1748990100 | 2602.26 | 8.82 | 0.34 | 2606 | 2627.82 | 2582 | 268790 |
| 1748903700 | 2593.44 | 30.15 | 1.18 | 2563 | 2595 | 2535 | 260645 |
| 1748644500 | 2563.29 | 17.8 | 0.70 | 2538.68 | 2572.705 | 2525.003 | 406126 |
| 1748558100 | 2545.4899 | -5.22 | -0.20 | 2578.19 | 2578.19 | 2527.05 | 200071 |
| 1748471700 | 2550.71 | -4.46 | -0.17 | 2558.79 | 2584.69 | 2530.33 | 267531 |
| 1748385300 | 2555.17 | 47.34 | 1.89 | 2521.39 | 2560.02 | 2504.11 | 265963 |
| 1748039700 | 2507.83 | -98.18 | -3.77 | 2550.25 | 2575 | 2501.4175 | 502531 |
| 1747953300 | 2606.01 | 4.04 | 0.16 | 2572.7 | 2635.88 | 2561 | 279134 |
| 1747866900 | 2601.9699 | 22.76 | 0.88 | 2549.32 | 2625.11 | 2549.32 | 344484 |
| 1747780500 | 2579.21 | 0.86 | 0.03 | 2562.81 | 2584.2375 | 2545.51 | 256144 |
| 1747694100 | 2578.35 | -6.57 | -0.25 | 2566.5 | 2604.7 | 2536.4 | 367600 |
| 1747434900 | 2584.92 | -1.57 | -0.06 | 2590.5 | 2608.01 | 2573.34 | 279795 |
| 1747348500 | 2586.4899 | 22.49 | 0.88 | 2569.78 | 2610.2956 | 2547.8 | 403213 |
| 1747262100 | 2564 | 48.88 | 1.94 | 2516.245 | 2564.03 | 2509.4 | 317224 |
| 1747175700 | 2515.12 | 10.51 | 0.42 | 2504.61 | 2561.68 | 2491.28 | 361319 |
| 1747089300 | 2504.61 | 54.61 | 2.23 | 2490.6 | 2520 | 2443.6149 | 550283 |
| 1746830100 | 2450 | 40 | 1.66 | 2421.17 | 2469.6099 | 2413.86 | 382744 |
| 1746743700 | 2410 | 147.91 | 6.54 | 2483.35 | 2501 | 2380.405 | 906012 |
| 1746657300 | 2262.09 | 33.09 | 1.48 | 2228 | 2277.5999 | 2217.46 | 710339 |
| 1746570900 | 2229 | -17.54 | -0.78 | 2230 | 2251.25 | 2206.8849 | 475824 |
| 1746484500 | 2246.54 | -34.15 | -1.50 | 2261.4 | 2278.5 | 2242.5 | 294212 |
| 1746225300 | 2280.69 | -13.83 | -0.60 | 2325 | 2338.28 | 2257.39 | 352936 |
| 1746138900 | 2294.52 | -36.33 | -1.56 | 2337.855 | 2348.9998 | 2290.62 | 303325 |
| 1746052500 | 2330.85 | 49.99 | 2.19 | 2230 | 2337.505 | 2217.8285 | 582306 |
| 1745966100 | 2280.86 | 72.46 | 3.28 | 2225.39 | 2295.89 | 2208.32 | 352166 |
| 1745879700 | 2208.4 | -17.45 | -0.78 | 2240.505 | 2249.07 | 2186.56 | 249240 |
| 1745620500 | 2225.85 | 21.04 | 0.95 | 2197.4 | 2235.9555 | 2186 | 284153 |
| 1745534100 | 2204.81 | 64.89 | 3.03 | 2163.01 | 2208.04 | 2155.185 | 390720 |
| 1745447700 | 2139.92 | 11.59 | 0.54 | 2182.03 | 2164.185 | 2130.4899 | 329887 |
| 1745361300 | 2128.33 | 71.9 | 3.50 | 2099.37 | 2152.6652 | 2080.54 | 323145 |
| 1745274900 | 2056.43 | -42.94 | -2.05 | 2089 | 2115.94 | 2031.59 | 226980 |
| 1744929300 | 2099.37 | 35 | 1.70 | 2088.9699 | 2110.91 | 2050.5622 | 250839 |
| 1744842900 | 2064.37 | -53.95 | -2.55 | 2062.35 | 2093.433 | 2030 | 426151 |
| 1744756500 | 2118.32 | 81.2 | 3.99 | 2070 | 2121.87 | 2043.01 | 424414 |
| 1744670100 | 2037.12 | 40.17 | 2.01 | 2070.9699 | 2075 | 2000 | 317885 |
| 1744410900 | 1996.95 | 62.96 | 3.26 | 1943 | 2002.835 | 1935 | 358755 |
| 1744324500 | 1933.99 | -46.67 | -2.36 | 1960.01 | 1960.01 | 1865.24 | 383852 |
| 1744238100 | 1980.66 | 154.55 | 8.46 | 1800 | 2003.225 | 1797.28 | 927167 |
| 1744151700 | 1826.11 | 31.38 | 1.75 | 1907 | 1943.0988 | 1810.1715 | 609456 |
| 1744065300 | 1794.73 | -46.56 | -2.53 | 1726.21 | 1880 | 1723.9033 | 662311 |
| 1743806100 | 1841.29 | -104.26 | -5.36 | 1878 | 1894.3199 | 1807.2 | 852460 |
| 1743719700 | 1945.55 | 11.52 | 0.60 | 1870.81 | 1965.965 | 1848.15 | 655985 |
| 1743633300 | 1934.03 | 19.03 | 0.99 | 1900 | 1952.5 | 1890 | 465165 |
| 1743546900 | 1915 | -35.87 | -1.84 | 1955.74 | 1955.74 | 1906.15 | 682472 |
| 1743460500 | 1950.87 | -97.2 | -4.75 | 1995.39 | 1995.4 | 1921 | 667729 |
| 1743201300 | 2048.07 | -47.78 | -2.28 | 2095.85 | 2109.335 | 2043.5475 | 326439 |
| 1743114900 | 2095.85 | 20.88 | 1.01 | 2065 | 2113.0999 | 2050 | 267577 |
| 1743028500 | 2074.9699 | -116.33 | -5.31 | 2180.7199 | 2185 | 2070.815 | 492274 |
| 1742942100 | 2191.3 | 56.99 | 2.67 | 2160.79 | 2202 | 2127.61 | 429459 |
| 1742855700 | 2134.31 | 39.04 | 1.86 | 2114.4 | 2164.7422 | 2100.5 | 384156 |
| 1742596500 | 2095.27 | 27.7 | 1.34 | 2023.5 | 2097.11 | 2020 | 442029 |
| 1742510100 | 2067.57 | 1.63 | 0.08 | 2061.89 | 2089.9991 | 2044.93 | 264414 |
| 1742423700 | 2065.94 | 63.14 | 3.15 | 2026.33 | 2082.005 | 2008.69 | 349019 |
| 1742337300 | 2002.8 | -103.66 | -4.92 | 2103.76 | 2058 | 1984.675 | 436188 |
| 1742250900 | 2106.46 | 85.09 | 4.21 | 2030.61 | 2124.7595 | 2022.43 | 443569 |
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
