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 | 35.03 | 3.82833162117 | 915.02 | 966.0006 | 907.92 | 876928 | 953.21211159 | CS |
| 4 | -40.95 | -4.13218970737 | 991 | 993.21 | 898.26 | 915240 | 949.65538165 | CS |
| 12 | -98.455 | -9.39003628976 | 1048.505 | 1084.22 | 898.26 | 829616 | 982.75113502 | CS |
| 26 | 20.08 | 2.15920943686 | 929.97 | 1084.22 | 898.26 | 711123 | 997.68042914 | CS |
| 52 | 126.52 | 15.3631318835 | 823.53 | 1084.22 | 745.5514 | 637045 | 914.33158223 | CS |
| 156 | 210.17 | 28.4059577229 | 739.88 | 1084.22 | 503.1236 | 690720 | 756.66017911 | CS |
| 260 | 595.33 | 167.830965268 | 354.72 | 1084.22 | 326.28 | 704388 | 727.78677467 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 951.73 | -2.44 | -0.26 | 948 | 956.34 | 938.17 | 5211795 |
| 1742510400 | 954.17 | -3.06 | -0.32 | 952.69 | 961.625 | 949.5177 | 667801 |
| 1742424000 | 957.23 | -1.39 | -0.15 | 959.68 | 966.0006 | 951 | 1086421 |
| 1742337600 | 958.62 | 0.62 | 0.06 | 956.58 | 964.57 | 956.01 | 1085624 |
| 1742251200 | 958 | 29.3 | 3.15 | 933 | 960.94 | 933 | 921176 |
| 1741992000 | 928.7 | 28.24 | 3.14 | 915.02 | 929.1 | 907.92 | 623619 |
| 1741905600 | 900.46 | -9.6 | -1.05 | 913.02 | 913.5 | 898.26 | 656726 |
| 1741819200 | 910.06 | -0.31 | -0.03 | 920 | 923.53 | 903.535 | 626407 |
| 1741732800 | 910.37 | -4.89 | -0.53 | 912.13 | 922.97 | 904.95 | 962945 |
| 1741646400 | 915.26 | -31.66 | -3.34 | 920 | 931.78 | 901.53 | 1068827 |
| 1741390800 | 946.92 | -12.72 | -1.33 | 953.03 | 954 | 918.99 | 1168139 |
| 1741304400 | 959.64 | -8.5 | -0.88 | 957.63 | 969.005 | 948.7308 | 695924 |
| 1741218000 | 968.14 | 16.35 | 1.72 | 964 | 969.6599 | 947.85 | 835626 |
| 1741131600 | 951.79 | -14.68 | -1.52 | 959.85 | 964.575 | 933.34 | 1039897 |
| 1741045200 | 966.47 | -11.31 | -1.16 | 984.5 | 990.79 | 958.8394 | 767102 |
| 1740786000 | 977.78 | 32.89 | 3.48 | 943.18 | 980.48 | 942.01 | 1412045 |
| 1740699600 | 944.89 | -8.88 | -0.93 | 959.1 | 969.99 | 943.5 | 675217 |
| 1740613200 | 953.77 | -4.24 | -0.44 | 956.5 | 967.11 | 952.28 | 614260 |
| 1740526800 | 958.01 | 5.21 | 0.55 | 957.95 | 966.12 | 945.86 | 1003944 |
| 1740440400 | 952.8 | -21.42 | -2.20 | 982.16 | 982.2775 | 948.1054 | 1139383 |
| 1740181200 | 974.22 | -15.16 | -1.53 | 991 | 993.21 | 971.01 | 1253707 |
| 1740094800 | 989.38 | 3.04 | 0.31 | 986.49 | 991.32 | 974.02 | 768365 |
| 1740008400 | 986.34 | 8.48 | 0.87 | 976.4 | 989.7 | 966.88 | 758131 |
| 1739922000 | 977.86 | 3.94 | 0.40 | 970 | 977.87 | 959.07 | 1048702 |
| 1739576400 | 973.92 | -6.38 | -0.65 | 979.73 | 983.99 | 968.375 | 965241 |
| 1739490000 | 980.3 | 6.59 | 0.68 | 982.71 | 982.71 | 970.27 | 479486 |
| 1739403600 | 973.71 | -14.49 | -1.47 | 978.05 | 980.885 | 965.88 | 562968 |
| 1739317200 | 988.2 | 2.65 | 0.27 | 983 | 989.46 | 973.6 | 884823 |
| 1739230800 | 985.55 | -6.49 | -0.65 | 996.06 | 996.34 | 976.785 | 681495 |
| 1738971600 | 992.04 | -14.58 | -1.45 | 1008.76 | 1015.91 | 991.15 | 690042 |
| 1738885200 | 1006.62 | -7.88 | -0.78 | 1020.35 | 1023.8 | 1005 | 688601 |
| 1738798800 | 1014.5 | -1.16 | -0.11 | 1018.75 | 1027.55 | 1005.91 | 710279 |
| 1738712400 | 1015.66 | 1.91 | 0.19 | 1014 | 1019.5 | 1004 | 929426 |
| 1738626000 | 1013.75 | -61.75 | -5.74 | 1054.48 | 1056.54 | 1006.63 | 1441927 |
| 1738366800 | 1075.5 | 3.98 | 0.37 | 1076 | 1084.22 | 1068.76 | 957563 |
| 1738280400 | 1071.52 | 18.91 | 1.80 | 1063 | 1078.25 | 1059.3344 | 532103 |
| 1738194000 | 1052.6099 | 1.41 | 0.13 | 1047.1099 | 1066.83 | 1045.31 | 808217 |
| 1738107600 | 1051.2 | 21.26 | 2.06 | 1029.68 | 1055.72 | 1027.21 | 1080498 |
| 1738021200 | 1029.94 | 9.49 | 0.93 | 1010 | 1030.91 | 1006.27 | 657126 |
| 1737762000 | 1020.45 | 14.11 | 1.40 | 1013.14 | 1026 | 1013.14 | 729666 |
| 1737675600 | 1006.34 | 0 | 0.00 | 1006.34 | 1006.34 | 1006.34 | 0 |
| 1737589200 | 1006.34 | -5.75 | -0.57 | 1012.48 | 1012.48 | 998.2547 | 557818 |
| 1737502800 | 1012.09 | 7.13 | 0.71 | 1016.255 | 1026.95 | 1003.72 | 646449 |
| 1737157200 | 1004.96 | 9.24 | 0.93 | 1001.5 | 1012.81 | 997.01 | 1077501 |
| 1737070800 | 995.72 | -17.46 | -1.72 | 1016.54 | 1016.54 | 982.175 | 883766 |
| 1736984400 | 1013.18 | 50.01 | 5.19 | 1025 | 1025.45 | 991 | 1139998 |
| 1736898000 | 963.17 | 8.16 | 0.85 | 964.32 | 969.5999 | 958.04 | 1056837 |
| 1736811600 | 955.01 | -0.63 | -0.07 | 948.9 | 957.25 | 943.3368 | 793406 |
| 1736552400 | 955.64 | -30.46 | -3.09 | 978.805 | 982.05 | 948.16 | 874343 |
| 1736379600 | 986.1 | 5.34 | 0.54 | 980 | 990.2926 | 976.05 | 769797 |
| 1736293200 | 980.76 | -31.98 | -3.16 | 1010.31 | 1010.31 | 978.25 | 953252 |
| 1736206800 | 1012.74 | -8.09 | -0.79 | 1023.01 | 1029.41 | 1011.49 | 603839 |
| 1735947600 | 1020.83 | 3.43 | 0.34 | 1021.63 | 1024 | 1010 | 459387 |
| 1735861200 | 1017.4 | -7.71 | -0.75 | 1025.6199 | 1032.1 | 1012 | 596324 |
| 1735688400 | 1025.1099 | -2.32 | -0.23 | 1030.81 | 1034.13 | 1019.5401 | 619396 |
| 1735602000 | 1027.43 | -16.75 | -1.60 | 1036.24 | 1036.24 | 1021.4801 | 585276 |
| 1735342800 | 1044.18 | -10.1 | -0.96 | 1048.505 | 1055.438 | 1040.26 | 332030 |
| 1735256400 | 1054.28 | -0.55 | -0.05 | 1045 | 1057.49 | 1045 | 292076 |
| 1735077840 | 1054.83 | 15.13 | 1.46 | 1041.64 | 1054.83 | 1036.6701 | 276634 |
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
