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 | 21.58 | 2.24280027853 | 962.19 | 988.26 | 905.5 | 21548 | 943.11282303 | CS |
| 4 | 53.62 | 5.76466161372 | 930.15 | 988.26 | 903 | 17015 | 946.30279672 | CS |
| 12 | 32.07 | 3.36975937796 | 951.7 | 988.26 | 835.95 | 16621 | 913.69837988 | CS |
| 26 | 204.46 | 26.236029308 | 779.31 | 988.26 | 724.69 | 14638 | 877.68390043 | CS |
| 52 | 296.77 | 43.1979621543 | 687 | 988.26 | 683 | 15427 | 801.28491061 | CS |
| 156 | 384.57 | 64.1805740988 | 599.2 | 988.26 | 522.97 | 16430 | 665.40741924 | CS |
| 260 | 502.46 | 104.394257339 | 481.31 | 988.26 | 267.89 | 20807 | 573.34986231 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 983.77 | 4.47 | 0.46 | 980 | 993.49 | 970.38 | 20381 |
| 1740699600 | 979.3 | 6.4 | 0.66 | 959.51 | 980.17 | 959.51 | 14362 |
| 1740613200 | 972.9 | 32.94 | 3.50 | 932 | 975.82 | 932 | 20545 |
| 1740526800 | 939.96 | 28.51 | 3.13 | 916.55 | 988.26 | 905.5 | 31114 |
| 1740440400 | 911.45 | -20.64 | -2.21 | 927.5 | 934.505 | 906.1823 | 27798 |
| 1740181200 | 932.09 | -19.33 | -2.03 | 962.19 | 962.19 | 932.09 | 13920 |
| 1740094800 | 951.42 | -15.58 | -1.61 | 958.96 | 961 | 946.26 | 12846 |
| 1740008400 | 967 | 4.58 | 0.48 | 964 | 970.595 | 958.54 | 18412 |
| 1739922000 | 962.42 | 1.82 | 0.19 | 963 | 970.195 | 954.2 | 17890 |
| 1739576400 | 960.6 | 4.64 | 0.49 | 963.49 | 963.49 | 947.49 | 15322 |
| 1739490000 | 955.96 | 14.44 | 1.53 | 946.01 | 956.495 | 938.215 | 16643 |
| 1739403600 | 941.52 | -9.85 | -1.04 | 940.83 | 942.58 | 931.84 | 13895 |
| 1739317200 | 951.37 | 2.16 | 0.23 | 947.7 | 952.95 | 943.33 | 13470 |
| 1739230800 | 949.21 | 8.57 | 0.91 | 943.59 | 952.2 | 932.07 | 26411 |
| 1738971600 | 940.64 | -4.16 | -0.44 | 941 | 941 | 928.93 | 15267 |
| 1738885200 | 944.8 | -0.55 | -0.06 | 942.97 | 945.68 | 934 | 13041 |
| 1738798800 | 945.35 | 7.28 | 0.78 | 941.8 | 945.36 | 937 | 12286 |
| 1738712400 | 938.07 | 23.02 | 2.52 | 910.25 | 940.93 | 910.25 | 11860 |
| 1738626000 | 915.05 | -13.77 | -1.48 | 909.16 | 916.73 | 903 | 10270 |
| 1738366800 | 928.82 | -3.29 | -0.35 | 930.15 | 938.605 | 921.91 | 17930 |
| 1738280400 | 932.11 | 12.32 | 1.34 | 925 | 935.62 | 925 | 17781 |
| 1738194000 | 919.79 | 7.88 | 0.86 | 906.02 | 924.76 | 906.02 | 17841 |
| 1738107600 | 911.91 | -7.54 | -0.82 | 913.94 | 921 | 905 | 12625 |
| 1738021200 | 919.45 | 12.29 | 1.35 | 906.8 | 929.72 | 904 | 13546 |
| 1737762000 | 907.16 | -0.84 | -0.09 | 903 | 929.38 | 894 | 18500 |
| 1737675600 | 908 | 0 | 0.00 | 908 | 908 | 908 | 0 |
| 1737589200 | 908 | -1.6 | -0.18 | 908 | 909 | 903.1 | 12162 |
| 1737502800 | 909.6 | 4.1 | 0.45 | 913.485 | 915.29 | 906.04 | 14655 |
| 1737157200 | 905.5 | 5.07 | 0.56 | 906.62 | 908.4 | 901.3 | 15425 |
| 1737070800 | 900.43 | -5.58 | -0.62 | 908.67 | 908.67 | 894.285 | 14698 |
| 1736984400 | 906.01 | 18.34 | 2.07 | 910.02 | 911.95 | 893.01 | 16333 |
| 1736898000 | 887.67 | 19.22 | 2.21 | 875.61 | 889.035 | 873.1348 | 15381 |
| 1736811600 | 868.45 | 14.11 | 1.65 | 840.5 | 868.45 | 835.95 | 15639 |
| 1736552400 | 854.34 | -20.62 | -2.36 | 862.65 | 862.7 | 846 | 15572 |
| 1736379600 | 874.96 | 13.65 | 1.58 | 856.165 | 874.96 | 856 | 23148 |
| 1736293200 | 861.31 | -23.04 | -2.61 | 882.47 | 882.47 | 857.78 | 18978 |
| 1736206800 | 884.35 | -4.54 | -0.51 | 888 | 892 | 880.2 | 17230 |
| 1735947600 | 888.89 | 23.39 | 2.70 | 872.48 | 888.89 | 866.5 | 11716 |
| 1735861200 | 865.5 | -6.42 | -0.74 | 885.47 | 885.47 | 860.94 | 10704 |
| 1735688400 | 871.92 | -0.83 | -0.10 | 882.35 | 882.35 | 867.565 | 12857 |
| 1735602000 | 872.75 | -6.22 | -0.71 | 892.69 | 892.69 | 864 | 9997 |
| 1735342800 | 878.97 | -8.14 | -0.92 | 878 | 885 | 871 | 13176 |
| 1735256400 | 887.11 | 0.93 | 0.10 | 876.16 | 889.74 | 876.16 | 8312 |
| 1735077840 | 886.18 | 13.94 | 1.60 | 872.24 | 886.18 | 869.865 | 5263 |
| 1734997200 | 872.24 | -5.59 | -0.64 | 879.54 | 884.88 | 866.75 | 13401 |
| 1734738000 | 877.83 | 7.66 | 0.88 | 869.01 | 886.795 | 865.23 | 57574 |
| 1734651600 | 870.17 | 9.97 | 1.16 | 864.37 | 879 | 864.37 | 20143 |
| 1734565200 | 860.2 | -34.5 | -3.86 | 905.62 | 907.329 | 855.085 | 27802 |
| 1734478800 | 894.7 | -19.38 | -2.12 | 913.68 | 913.68 | 886.28 | 20450 |
| 1734392400 | 914.08 | 13.23 | 1.47 | 898.98 | 915.29 | 898.98 | 17075 |
| 1734133200 | 900.85 | -21.27 | -2.31 | 916.225 | 916.225 | 900.85 | 10656 |
| 1734046800 | 922.12 | -32.81 | -3.44 | 944.865 | 954.61 | 922.12 | 18779 |
| 1733960400 | 954.93 | 10.29 | 1.09 | 960 | 974 | 954.93 | 19476 |
| 1733874000 | 944.64 | -6.1 | -0.64 | 944.3 | 960.95 | 944.3 | 12571 |
| 1733787600 | 950.74 | 9.42 | 1.00 | 941.2 | 959 | 941.2 | 14821 |
| 1733528400 | 941.32 | -3.32 | -0.35 | 951.7 | 951.7 | 940.99 | 9977 |
| 1733442000 | 944.64 | -7.92 | -0.83 | 944.64 | 952.475 | 943.195 | 9690 |
| 1733355600 | 952.56 | 6.1 | 0.64 | 960 | 960 | 942.01 | 10771 |
| 1733269200 | 946.46 | -8.56 | -0.90 | 960.16 | 960.16 | 937.41 | 9016 |
| 1733182800 | 955.02 | 23.9 | 2.57 | 942 | 955.66 | 930.15 | 11583 |
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
