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 | 8.097 | 0.827871785696 | 978.05 | 986.36 | 959.07 | 764099 | 976.23409181 | CS |
| 4 | -26.333 | -2.6008414981 | 1012.48 | 1084.22 | 959.07 | 800332 | 1013.68500957 | CS |
| 12 | -40.283 | -3.92457352182 | 1026.43 | 1084.22 | 943.3368 | 768317 | 1018.73487841 | CS |
| 26 | 111.597 | 12.7605054028 | 874.55 | 1084.22 | 853.76 | 627971 | 994.20772383 | CS |
| 52 | 194.777 | 24.612633787 | 791.37 | 1084.22 | 745.5514 | 609649 | 900.73862818 | CS |
| 156 | 236.147 | 31.4862666667 | 750 | 1084.22 | 503.1236 | 692020 | 747.59307474 | CS |
| 260 | 418.167 | 73.6235430825 | 567.98 | 1084.22 | 323.98 | 711546 | 713.59230039 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734997200 | 1039.7 | 11.01 | 1.07 | 1025.89 | 1041.3599 | 1023.3601 | 484908 |
| 1734738000 | 1028.69 | 12.36 | 1.22 | 1008.95 | 1036.7699 | 1008.24 | 1949614 |
| 1734651600 | 1016.33 | -3.97 | -0.39 | 1030.0001 | 1037.7577 | 1014.95 | 778106 |
| 1734565200 | 1020.3 | -28.92 | -2.76 | 1050.73 | 1061 | 1018.96 | 853472 |
| 1734478800 | 1049.22 | -15.43 | -1.45 | 1064 | 1064 | 1038.27 | 977696 |
| 1734392400 | 1064.65 | 8.11 | 0.77 | 1060.425 | 1071.98 | 1056.5 | 885863 |
| 1734133200 | 1056.54 | -2.28 | -0.22 | 1058.21 | 1061.44 | 1052.33 | 529383 |
| 1734046800 | 1058.82 | -6.44 | -0.60 | 1070.32 | 1071.5 | 1051.22 | 669146 |
| 1733960400 | 1065.26 | 8.19 | 0.77 | 1067.21 | 1082.45 | 1060.2801 | 986336 |
| 1733874000 | 1057.07 | 10.69 | 1.02 | 1047.0238 | 1064.85 | 1045.91 | 633913 |
| 1733787600 | 1046.38 | 3.51 | 0.34 | 1044.3823 | 1055.82 | 1043.25 | 719156 |
| 1733528400 | 1042.8699 | -1.91 | -0.18 | 1053.2299 | 1053.2299 | 1038.35 | 541648 |
| 1733442000 | 1044.78 | 9.78 | 0.94 | 1030 | 1057.6138 | 1029.26 | 874243 |
| 1733355600 | 1035 | -4 | -0.38 | 1038.22 | 1038.94 | 1012.48 | 991039 |
| 1733269200 | 1039 | 18.89 | 1.85 | 1031.595 | 1046.29 | 1021 | 922264 |
| 1733182800 | 1020.11 | -2.69 | -0.26 | 1029.3699 | 1029.83 | 1012.87 | 703316 |
| 1732917840 | 1022.8 | 3.35 | 0.33 | 1021.02 | 1029.3199 | 1021.02 | 380077 |
| 1732750800 | 1019.45 | -7.03 | -0.68 | 1026.43 | 1033.9999 | 1018.04 | 474303 |
| 1732664400 | 1026.48 | -5.01 | -0.49 | 1033.5 | 1033.5 | 1018.2 | 754166 |
| 1732578000 | 1031.49 | -4.97 | -0.48 | 1048 | 1048 | 1030.57 | 1445810 |
| 1732318800 | 1036.46 | 8.46 | 0.82 | 1031.29 | 1041.94 | 1030.68 | 698573 |
| 1732232400 | 1028 | 3.33 | 0.32 | 1034.25 | 1039.43 | 1024.6 | 465282 |
| 1732146000 | 1024.67 | -3.44 | -0.33 | 1031.28 | 1034.33 | 1018 | 577203 |
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
