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 | -52.28 | -4.5649820125 | 1145.24 | 1150.005 | 1081.37 | 284965 | 1111.15643912 | CS |
| 4 | -109.39 | -9.09801638458 | 1202.35 | 1227.435 | 1081.37 | 242591 | 1163.46590738 | CS |
| 12 | 52.58 | 5.0539226052 | 1040.38 | 1227.659 | 1018.59 | 222792 | 1133.77753064 | CS |
| 26 | 171.15 | 18.5667328408 | 921.81 | 1227.659 | 888.745 | 227433 | 1038.48206017 | CS |
| 52 | 274.53 | 33.5434918075 | 818.43 | 1227.659 | 800.97 | 232985 | 983.00974456 | CS |
| 156 | 604.43 | 123.724233926 | 488.53 | 1227.659 | 440.48 | 271978 | 709.19824884 | CS |
| 260 | 755.51 | 223.887983405 | 337.45 | 1227.659 | 200.61 | 285241 | 561.78688359 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1092.96 | 11.41 | 1.05 | 1082.93 | 1099.16 | 1071.84 | 691688 |
| 1734651600 | 1081.55 | -9.78 | -0.90 | 1101.575 | 1103.8699 | 1081.3699 | 322275 |
| 1734565200 | 1091.33 | -28.98 | -2.59 | 1121.6099 | 1124.655 | 1089.625 | 338015 |
| 1734478800 | 1120.31 | -19.57 | -1.72 | 1138.8 | 1138.8 | 1115.39 | 303596 |
| 1734392400 | 1139.88 | -2.74 | -0.24 | 1144.27 | 1147.425 | 1136.92 | 269969 |
| 1734133200 | 1142.6199 | -6.39 | -0.56 | 1147.69 | 1149 | 1139.06 | 177918 |
| 1734046800 | 1149.01 | -6.49 | -0.56 | 1157.28 | 1157.28 | 1141.39 | 206818 |
| 1733960400 | 1155.5 | -2.01 | -0.17 | 1165.75 | 1165.75 | 1147.9849 | 260356 |
| 1733874000 | 1157.51 | -4.54 | -0.39 | 1159.24 | 1162.315 | 1143.43 | 283012 |
| 1733787600 | 1162.05 | -23.11 | -1.95 | 1182.02 | 1182.02 | 1156.865 | 304354 |
| 1733528400 | 1185.16 | -3.49 | -0.29 | 1191.67 | 1192.65 | 1181.13 | 193053 |
| 1733442000 | 1188.65 | -3.95 | -0.33 | 1186.45 | 1195.31 | 1186.45 | 191730 |
| 1733355600 | 1192.6 | -0.56 | -0.05 | 1193.7 | 1196.41 | 1188.45 | 178603 |
| 1733269200 | 1193.16 | -0.83 | -0.07 | 1201.97 | 1201.97 | 1184.22 | 204553 |
| 1733182800 | 1193.99 | -11.35 | -0.94 | 1205.58 | 1205.93 | 1190.49 | 199658 |
| 1732917840 | 1205.34 | -0.53 | -0.04 | 1211.3599 | 1215 | 1205.27 | 124291 |
| 1732750800 | 1205.8699 | -11.43 | -0.94 | 1220.32 | 1221.32 | 1203.365 | 162003 |
| 1732664400 | 1217.3 | 1.54 | 0.13 | 1212.805 | 1219.69 | 1201.875 | 184806 |
| 1732578000 | 1215.76 | 9.11 | 0.75 | 1203.59 | 1227.435 | 1199.68 | 453425 |
| 1732318800 | 1206.65 | 12.24 | 1.02 | 1205.18 | 1206.92 | 1195.38 | 201812 |
| 1732232400 | 1194.41 | 15.96 | 1.35 | 1178.78 | 1199.44 | 1173.275 | 155034 |
| 1732146000 | 1178.45 | 6.38 | 0.54 | 1171.85 | 1179.47 | 1162.02 | 141414 |
| 1732059600 | 1172.07 | -0.06 | -0.01 | 1165.79 | 1177.43 | 1162.39 | 136465 |
| 1731973200 | 1172.13 | -6.2 | -0.53 | 1179.18 | 1185.92 | 1167.7 | 189692 |
| 1731714000 | 1178.33 | 2.32 | 0.20 | 1175.75 | 1179.29 | 1170.05 | 220001 |
| 1731627600 | 1176.01 | -26 | -2.16 | 1200 | 1200 | 1166.26 | 389763 |
| 1731541200 | 1202.01 | -6.33 | -0.52 | 1204.1 | 1218.63 | 1198.32 | 184193 |
| 1731454800 | 1208.34 | -12.59 | -1.03 | 1219.56 | 1222.34 | 1204.56 | 190195 |
| 1731368400 | 1220.93 | 18.58 | 1.55 | 1207.6 | 1227.659 | 1207.6 | 223467 |
| 1731109200 | 1202.35 | 13.4 | 1.13 | 1185.16 | 1210.265 | 1181.1099 | 283881 |
| 1731022800 | 1188.95 | -6.01 | -0.50 | 1194.96 | 1195.32 | 1179.73 | 261549 |
| 1730936400 | 1194.96 | 72.94 | 6.50 | 1169.13 | 1199 | 1163.175 | 393233 |
| 1730850000 | 1122.02 | 26.34 | 2.40 | 1097.65 | 1122.78 | 1096.43 | 169303 |
| 1730763600 | 1095.68 | -9.39 | -0.85 | 1107.91 | 1107.91 | 1094.06 | 153457 |
| 1730500800 | 1105.07 | -4.16 | -0.38 | 1111.51 | 1117.33 | 1101.475 | 247845 |
| 1730414400 | 1109.23 | 9.89 | 0.90 | 1098.35 | 1130.005 | 1094.52 | 484517 |
| 1730328000 | 1099.34 | 0.99 | 0.09 | 1100.015 | 1112.88 | 1097.05 | 289369 |
| 1730241600 | 1098.35 | -5.78 | -0.52 | 1096.09 | 1107.5799 | 1095.03 | 184100 |
| 1730155200 | 1104.13 | 13.19 | 1.21 | 1097.5692 | 1107.4949 | 1094.42 | 183179 |
| 1729896000 | 1090.94 | 8.73 | 0.81 | 1083.27 | 1098.72 | 1083.27 | 169713 |
| 1729809600 | 1082.21 | -10.32 | -0.94 | 1092.53 | 1093.035 | 1081.47 | 147507 |
| 1729723200 | 1092.53 | -6.4 | -0.58 | 1090 | 1097.725 | 1085.68 | 98844 |
| 1729636800 | 1098.93 | -21.43 | -1.91 | 1114 | 1114 | 1093.555 | 240849 |
| 1729550400 | 1120.3599 | -6.64 | -0.59 | 1129.82 | 1129.92 | 1111.04 | 153389 |
| 1729291200 | 1127 | 7.53 | 0.67 | 1124.29 | 1128.52 | 1114.28 | 253447 |
| 1729204800 | 1119.47 | 6.54 | 0.59 | 1107.33 | 1119.96 | 1103.035 | 134381 |
| 1729118400 | 1112.93 | 27.36 | 2.52 | 1094.2 | 1115.63 | 1094.2 | 208977 |
| 1729032000 | 1085.57 | -12.8 | -1.17 | 1104.51 | 1106.01 | 1084.6 | 264242 |
| 1728945600 | 1098.3699 | 13.33 | 1.23 | 1095.89 | 1103.65 | 1085.42 | 195108 |
| 1728686400 | 1085.04 | 59.88 | 5.84 | 1048.1 | 1088.84 | 1048.1 | 503686 |
| 1728600000 | 1025.16 | -4.44 | -0.43 | 1030.59 | 1037.39 | 1023.23 | 171606 |
| 1728513600 | 1029.6 | 1.04 | 0.10 | 1034.65 | 1036.905 | 1024.22 | 231832 |
| 1728427200 | 1028.56 | 5.72 | 0.56 | 1027.57 | 1031.1 | 1024.305 | 124733 |
| 1728340800 | 1022.84 | -10.4 | -1.01 | 1022.355 | 1029.5454 | 1020.24 | 215619 |
| 1728081600 | 1033.24 | 4.09 | 0.40 | 1037.7 | 1037.7 | 1023.08 | 94985 |
| 1727995200 | 1029.15 | -8.98 | -0.87 | 1034.6199 | 1034.79 | 1020.95 | 145134 |
| 1727908800 | 1038.13 | -1.77 | -0.17 | 1039.98 | 1041.2 | 1035.02 | 90410 |
| 1727822400 | 1039.9 | 1.09 | 0.10 | 1038.29 | 1046.75 | 1030.07 | 137635 |
| 1727735520 | 1038.81 | 2.87 | 0.28 | 1033.7349 | 1044.49 | 1030.95 | 234820 |
| 1727476800 | 1035.94 | -7.99 | -0.77 | 1040.38 | 1046.27 | 1031.4 | 148065 |
| 1727390400 | 1043.93 | 11.77 | 1.14 | 1036.84 | 1047.65 | 1035.275 | 193308 |
| 1727304000 | 1032.16 | -8.55 | -0.82 | 1046.3 | 1049.02 | 1031.3599 | 246845 |
| 1727217600 | 1040.71 | -1.37 | -0.13 | 1036.89 | 1043.335 | 1026.56 | 216196 |
| 1727131200 | 1042.08 | 9.86 | 0.96 | 1037.02 | 1046.7111 | 1032.7501 | 233654 |
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
