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 | -15.21 | -1.11847281765 | 1359.89 | 1382.11 | 1333.795 | 249829 | 1360.67977385 | CS |
| 4 | 21.68 | 1.63869992441 | 1323 | 1382.11 | 1278.36 | 245544 | 1337.59425479 | CS |
| 12 | 86.56 | 6.88010682606 | 1258.12 | 1382.11 | 1234.85 | 271457 | 1307.03060051 | CS |
| 26 | 34.04 | 2.59720441922 | 1310.64 | 1451.32 | 1230.05 | 252511 | 1316.52296823 | CS |
| 52 | 169.68 | 14.4408510638 | 1175 | 1451.32 | 1136.27 | 233310 | 1294.28806334 | CS |
| 156 | 707.54 | 111.049376903 | 637.14 | 1451.32 | 499.63 | 261570 | 900.82177933 | CS |
| 260 | 879.16 | 188.855473449 | 465.52 | 1451.32 | 200.06 | 321490 | 692.84847569 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 1344.68 | -30.34 | -2.21 | 1355.25 | 1367.8599 | 1336.16 | 270304 |
| 1741218000 | 1375.02 | 25.21 | 1.87 | 1346.99 | 1376.65 | 1341.84 | 206623 |
| 1741131600 | 1349.81 | -21.01 | -1.53 | 1361.04 | 1378.55 | 1334.535 | 261049 |
| 1741045200 | 1370.82 | 3.62 | 0.26 | 1370 | 1382.1099 | 1353.01 | 245434 |
| 1740786000 | 1367.2 | 17.68 | 1.31 | 1359.89 | 1370 | 1333.795 | 264753 |
| 1740699600 | 1349.52 | 16.72 | 1.25 | 1340.9 | 1360 | 1338.915 | 156441 |
| 1740613200 | 1332.8 | -0.93 | -0.07 | 1336.72 | 1345.675 | 1327.3101 | 149181 |
| 1740526800 | 1333.73 | 20.7 | 1.58 | 1325.78 | 1337.31 | 1304.14 | 221805 |
| 1740440400 | 1313.03 | 22.9 | 1.78 | 1320.99 | 1325.83 | 1289.7615 | 248110 |
| 1740181200 | 1290.13 | -22.41 | -1.71 | 1306.27 | 1319.1199 | 1278.3599 | 198833 |
| 1740094800 | 1312.54 | -29.91 | -2.23 | 1341.17 | 1350 | 1306.32 | 150358 |
| 1740008400 | 1342.45 | 42.97 | 3.31 | 1305 | 1347.7374 | 1304 | 319597 |
| 1739922000 | 1299.48 | -14.71 | -1.12 | 1316.76 | 1323.52 | 1292.95 | 289827 |
| 1739576400 | 1314.19 | -21.77 | -1.63 | 1337 | 1339.5 | 1298.195 | 350657 |
| 1739490000 | 1335.96 | -17.5 | -1.29 | 1353.75 | 1361.35 | 1328.51 | 337918 |
| 1739403600 | 1353.46 | -7.91 | -0.58 | 1348.6199 | 1366.14 | 1335.71 | 309302 |
| 1739317200 | 1361.3699 | 26.07 | 1.95 | 1333.3 | 1364.7 | 1323.9 | 262934 |
| 1739230800 | 1335.3 | 7.96 | 0.60 | 1331 | 1335.8 | 1312.695 | 198884 |
| 1738971600 | 1327.34 | 27.99 | 2.15 | 1323 | 1330.78 | 1308.59 | 218975 |
| 1738885200 | 1299.35 | 7.84 | 0.61 | 1288.8599 | 1312.99 | 1265.9 | 402933 |
| 1738798800 | 1291.51 | -16.15 | -1.24 | 1307.66 | 1314.305 | 1276.475 | 373246 |
| 1738712400 | 1307.66 | -45.12 | -3.34 | 1330 | 1362.16 | 1253.46 | 544397 |
| 1738626000 | 1352.78 | -0.56 | -0.04 | 1333.59 | 1358 | 1331.6099 | 331011 |
| 1738366800 | 1353.34 | -11.55 | -0.85 | 1367.75 | 1371.68 | 1350.52 | 192055 |
| 1738280400 | 1364.89 | 25.97 | 1.94 | 1347 | 1367.2699 | 1345.89 | 198110 |
| 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 | 1355.64 | 1365.5399 | 1349.74 | 194363 |
| 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 | 1274.025 | 1287.2 | 1260.46 | 263522 |
| 1736379600 | 1282.32 | 30.19 | 2.41 | 1253.29 | 1284.2 | 1240.34 | 316171 |
| 1736293200 | 1252.13 | 0.81 | 0.06 | 1250.1099 | 1263.1899 | 1242.49 | 188722 |
| 1736206800 | 1251.32 | -24.24 | -1.90 | 1289.81 | 1289.81 | 1245.815 | 359074 |
| 1735947600 | 1275.56 | 21.45 | 1.71 | 1259.64 | 1282.2449 | 1257.55 | 218092 |
| 1735861200 | 1254.1099 | -13.17 | -1.04 | 1271.685 | 1272.045 | 1245.335 | 299854 |
| 1735688400 | 1267.28 | -12.63 | -0.99 | 1282.33 | 1290 | 1261.975 | 256668 |
| 1735602000 | 1279.91 | -10.99 | -0.85 | 1267.31 | 1287.78 | 1266.84 | 215384 |
| 1735342800 | 1290.9 | -10.33 | -0.79 | 1296.1 | 1297.896 | 1283.66 | 153113 |
| 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 | 271446 |
| 1734738000 | 1276.15 | 16.03 | 1.27 | 1250 | 1293.38 | 1250 | 565037 |
| 1734651600 | 1260.1199 | 21.12 | 1.70 | 1254.1099 | 1266.14 | 1246.705 | 450545 |
| 1734565200 | 1239 | -35.24 | -2.77 | 1277 | 1277.64 | 1238.395 | 563832 |
| 1734478800 | 1274.24 | -5.8 | -0.45 | 1266.82 | 1278.82 | 1256.25 | 557350 |
| 1734392400 | 1280.04 | 20.92 | 1.66 | 1262.65 | 1282.84 | 1260.03 | 348066 |
| 1734133200 | 1259.1199 | 18.6 | 1.50 | 1258.1199 | 1261.65 | 1234.85 | 232200 |
| 1734046800 | 1240.52 | -6.13 | -0.49 | 1246.205 | 1254 | 1235.8 | 405922 |
| 1733960400 | 1246.65 | -14.92 | -1.18 | 1267.4849 | 1275.3699 | 1245.3699 | 217944 |
| 1733874000 | 1261.57 | 3.08 | 0.24 | 1271.98 | 1271.98 | 1251.09 | 170049 |
| 1733787600 | 1258.49 | -20.72 | -1.62 | 1275.97 | 1275.97 | 1250.4849 | 240147 |
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
