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 | 3.93 | 0.291238393075 | 1349.41 | 1367.2699 | 1320.72 | 205089 | 1343.70769326 | CS |
| 4 | 96.44 | 7.67284589068 | 1256.9 | 1367.2699 | 1240.34 | 232165 | 1306.66413175 | CS |
| 12 | 25.47 | 1.91810945349 | 1327.87 | 1384.68 | 1230.05 | 296037 | 1281.0609026 | CS |
| 26 | 67.82 | 5.27568610368 | 1285.52 | 1451.32 | 1176.31 | 243738 | 1305.73123283 | CS |
| 52 | 265.77 | 24.4370477303 | 1087.57 | 1451.32 | 1086.37 | 231070 | 1274.44085579 | CS |
| 156 | 754.34 | 125.933222037 | 599 | 1451.32 | 499.63 | 263446 | 876.38398676 | CS |
| 260 | 703.56 | 108.276647481 | 649.78 | 1451.32 | 200.06 | 325546 | 679.94471469 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 1353.34 | -11.55 | -0.85 | 1367.75 | 1371.68 | 1350.52 | 190697 |
| 1738280400 | 1364.89 | 25.97 | 1.94 | 1347 | 1367.2699 | 1345.89 | 198023 |
| 1738194000 | 1338.92 | 9.44 | 0.71 | 1325.59 | 1346.935 | 1325.59 | 191758 |
| 1738107600 | 1329.48 | -14.75 | -1.10 | 1352.7 | 1352.7 | 1320.72 | 214415 |
| 1738021200 | 1344.23 | 2.41 | 0.18 | 1328.77 | 1347.41 | 1323.99 | 236230 |
| 1737762000 | 1341.82 | -12.18 | -0.90 | 1349.41 | 1349.65 | 1336.88 | 185019 |
| 1737675600 | 1354 | 0 | 0.00 | 1354 | 1354 | 1354 | 0 |
| 1737589200 | 1354 | -4.01 | -0.30 | 1360 | 1362.99 | 1343.05 | 201198 |
| 1737502800 | 1358.01 | 17.99 | 1.34 | 1357.92 | 1365.5399 | 1349.74 | 197155 |
| 1737157200 | 1340.02 | 18 | 1.36 | 1334.21 | 1341.05 | 1317.07 | 213223 |
| 1737070800 | 1322.02 | 28.49 | 2.20 | 1298.16 | 1330 | 1297.33 | 228449 |
| 1736984400 | 1293.53 | -7.2 | -0.55 | 1315.22 | 1315.38 | 1282.41 | 291106 |
| 1736898000 | 1300.73 | 22.27 | 1.74 | 1285.09 | 1307.39 | 1284.1 | 211169 |
| 1736811600 | 1278.46 | 16.35 | 1.30 | 1253.09 | 1280.47 | 1252.9453 | 221560 |
| 1736552400 | 1262.1099 | -20.21 | -1.58 | 1278.8 | 1287.2 | 1260.46 | 266858 |
| 1736379600 | 1282.32 | 30.19 | 2.41 | 1255.52 | 1284.2 | 1240.34 | 317831 |
| 1736293200 | 1252.13 | 0.81 | 0.06 | 1248.8599 | 1263.1899 | 1242.49 | 190721 |
| 1736206800 | 1251.32 | -24.24 | -1.90 | 1289.81 | 1289.81 | 1245.815 | 362824 |
| 1735947600 | 1275.56 | 21.45 | 1.71 | 1256.9 | 1282.2449 | 1256.9 | 219264 |
| 1735861200 | 1254.1099 | -13.17 | -1.04 | 1271.8599 | 1272.045 | 1245.335 | 302144 |
| 1735688400 | 1267.28 | -12.63 | -0.99 | 1282.33 | 1290 | 1261.975 | 256668 |
| 1735602000 | 1279.91 | -10.99 | -0.85 | 1267.31 | 1287.78 | 1265.24 | 216619 |
| 1735342800 | 1290.9 | -10.33 | -0.79 | 1289.17 | 1297.896 | 1283.66 | 153962 |
| 1735256400 | 1301.23 | -0.43 | -0.03 | 1298.8699 | 1302.49 | 1291.39 | 108493 |
| 1735077840 | 1301.66 | 11.05 | 0.86 | 1290.6099 | 1301.66 | 1283.68 | 91519 |
| 1734997200 | 1290.6099 | 14.46 | 1.13 | 1269.6099 | 1296.55 | 1263.825 | 271715 |
| 1734738000 | 1276.15 | 16.03 | 1.27 | 1252.44 | 1293.38 | 1247 | 607681 |
| 1734651600 | 1260.1199 | 21.12 | 1.70 | 1250 | 1266.14 | 1246.705 | 454564 |
| 1734565200 | 1239 | -35.24 | -2.77 | 1277 | 1277.64 | 1238.395 | 566336 |
| 1734478800 | 1274.24 | -5.8 | -0.45 | 1271.38 | 1278.82 | 1256.25 | 559853 |
| 1734392400 | 1280.04 | 20.92 | 1.66 | 1263.55 | 1282.84 | 1258.175 | 350318 |
| 1734133200 | 1259.1199 | 18.6 | 1.50 | 1258.1199 | 1261.65 | 1234.85 | 235969 |
| 1734046800 | 1240.52 | -6.13 | -0.49 | 1243.81 | 1254 | 1235.8 | 407655 |
| 1733960400 | 1246.65 | -14.92 | -1.18 | 1271.56 | 1275.3699 | 1245.3699 | 220152 |
| 1733874000 | 1261.57 | 3.08 | 0.24 | 1271.98 | 1271.98 | 1251.09 | 171119 |
| 1733787600 | 1258.49 | -20.72 | -1.62 | 1278.75 | 1278.75 | 1250.4849 | 243459 |
| 1733528400 | 1279.21 | -13.65 | -1.06 | 1291.69 | 1295.29 | 1268.13 | 289909 |
| 1733442000 | 1292.8599 | -14.95 | -1.14 | 1294.35 | 1311.505 | 1285.3832 | 263702 |
| 1733355600 | 1307.81 | 49.1 | 3.90 | 1257.71 | 1317.59 | 1252.88 | 348576 |
| 1733269200 | 1258.71 | -1.76 | -0.14 | 1263.9 | 1265.55 | 1242.31 | 206598 |
| 1733182800 | 1260.47 | 7.5 | 0.60 | 1265.57 | 1284.27 | 1247.47 | 353483 |
| 1732917840 | 1252.97 | 3.64 | 0.29 | 1251.3 | 1262.8 | 1240.67 | 171086 |
| 1732750800 | 1249.33 | -13.28 | -1.05 | 1258.8599 | 1266.5 | 1244.9407 | 286357 |
| 1732664400 | 1262.6099 | 1.63 | 0.13 | 1260.95 | 1273.89 | 1247.6199 | 344858 |
| 1732578000 | 1260.98 | 0.66 | 0.05 | 1268 | 1268 | 1248.24 | 436419 |
| 1732318800 | 1260.32 | 20.19 | 1.63 | 1238 | 1266.7799 | 1230.05 | 486580 |
| 1732232400 | 1240.13 | -52.98 | -4.10 | 1305.2 | 1311.01 | 1237.46 | 567338 |
| 1732146000 | 1293.1099 | 42.49 | 3.40 | 1263.13 | 1297.97 | 1250.26 | 377225 |
| 1732059600 | 1250.6199 | -1.73 | -0.14 | 1250.89 | 1257.3699 | 1246.205 | 319397 |
| 1731973200 | 1252.35 | -1.81 | -0.14 | 1260.96 | 1266.21 | 1242.99 | 268123 |
| 1731714000 | 1254.16 | -17.55 | -1.38 | 1270 | 1279.47 | 1240.2 | 481096 |
| 1731627600 | 1271.71 | -91.29 | -6.70 | 1355.1199 | 1357.66 | 1257.97 | 666689 |
| 1731541200 | 1363 | 7.58 | 0.56 | 1361.93 | 1377.46 | 1354.14 | 227506 |
| 1731454800 | 1355.42 | -19.34 | -1.41 | 1378.09 | 1382.25 | 1344.03 | 266019 |
| 1731368400 | 1374.76 | 23.78 | 1.76 | 1361.04 | 1384.68 | 1360.29 | 214495 |
| 1731109200 | 1350.98 | 21.59 | 1.62 | 1327.8699 | 1370.1099 | 1327.8699 | 245526 |
| 1731022800 | 1329.39 | -53.21 | -3.85 | 1347 | 1359.9 | 1306.03 | 509535 |
| 1730936400 | 1382.6 | 45 | 3.36 | 1398 | 1398.22 | 1366.635 | 393935 |
| 1730850000 | 1337.6 | 22.21 | 1.69 | 1322.38 | 1339 | 1317.1 | 165814 |
| 1730763600 | 1315.39 | 10.89 | 0.83 | 1308.93 | 1321.9199 | 1306.77 | 179478 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
