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 | -74.8805 | -6.19871688742 | 1208 | 1239 | 1091.75 | 174933 | 1167.19745183 | CS |
| 4 | -475.8805 | -29.5761653201 | 1609 | 1769.14 | 1091.75 | 474414 | 1520.63478611 | CS |
| 12 | 251.8195 | 28.5736412118 | 881.3 | 1769.14 | 868.44 | 217569 | 1419.80144837 | CS |
| 26 | 362.1195 | 46.9675097276 | 771 | 1769.14 | 724.75 | 176510 | 1151.49555405 | CS |
| 52 | 591.13303551 | 109.067859484 | 541.98646449 | 1769.14 | 467.42963077 | 117604 | 1026.26267471 | CS |
| 156 | 737.28122288 | 186.25819318 | 395.83827712 | 1769.14 | 315.30383526 | 63006 | 856.45363579 | CS |
| 260 | 888.34411036 | 362.922151474 | 244.77538964 | 1769.14 | 98.31029575 | 52601 | 712.49523211 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1133.1199 | 36.79 | 3.36 | 1088.75 | 1135.84 | 1083.92 | 553783 |
| 1734651600 | 1096.33 | -18.13 | -1.63 | 1138 | 1149 | 1091.75 | 179578 |
| 1734565200 | 1114.46 | -89.2 | -7.41 | 1215.58 | 1220.6099 | 1109.58 | 166632 |
| 1734478800 | 1203.66 | -12.28 | -1.01 | 1208 | 1208 | 1177.42 | 204571 |
| 1734392400 | 1215.94 | 16.97 | 1.42 | 1200.9 | 1239 | 1175.0001 | 207620 |
| 1734133200 | 1198.97 | 2.11 | 0.18 | 1206 | 1214.54 | 1172.84 | 125422 |
| 1734046800 | 1196.8599 | -10.14 | -0.84 | 1205.05 | 1221.88 | 1142.21 | 257140 |
| 1733960400 | 1207 | -89.09 | -6.87 | 1310 | 1318.24 | 1195.4 | 266978 |
| 1733874000 | 1296.09 | -30.95 | -2.33 | 1330 | 1336.705 | 1293.42 | 157184 |
| 1733787600 | 1327.04 | -11.4 | -0.85 | 1351.64 | 1374.3 | 1318.73 | 171483 |
| 1733528400 | 1338.44 | -8.2 | -0.61 | 1338 | 1343.05 | 1270.26 | 185824 |
| 1733442000 | 1346.64 | -41.28 | -2.97 | 1400 | 1409.385 | 1326.41 | 213607 |
| 1733355600 | 1387.92 | -182.01 | -11.59 | 1565 | 1565 | 1337.47 | 322483 |
| 1733269200 | 1569.93 | 69.58 | 4.64 | 1508.95 | 1574.1099 | 1508.95 | 209754 |
| 1733182800 | 1500.35 | -99.74 | -6.23 | 1603.71 | 1610.96 | 1479 | 230247 |
| 1732917840 | 1600.09 | -36.6 | -2.24 | 1675.89 | 1692.505 | 1593.01 | 136798 |
| 1732750800 | 1636.69 | 64.92 | 4.13 | 1572.95 | 1654.53 | 1537.3232 | 422367 |
| 1732664400 | 1571.77 | -42.23 | -2.62 | 1614.8 | 1618.57 | 1533.39 | 319607 |
| 1732578000 | 1614 | -116 | -6.71 | 1749.39 | 1769.14 | 1559.7641 | 4568486 |
| 1732318800 | 1730 | 214.47 | 14.15 | 1609 | 1749.44 | 1586.84 | 735762 |
| 1732232400 | 1515.53 | 64.83 | 4.47 | 1458.79 | 1526.04 | 1442.657 | 198122 |
| 1732146000 | 1450.7 | 30.57 | 2.15 | 1422.45 | 1456.83 | 1414.49 | 94969 |
| 1732059600 | 1420.13 | 21.38 | 1.53 | 1386.7 | 1421.655 | 1386.7 | 79513 |
| 1731973200 | 1398.75 | 38.81 | 2.85 | 1377 | 1407.69 | 1368.28 | 83499 |
| 1731714000 | 1359.94 | -1.26 | -0.09 | 1347.59 | 1363.29 | 1339.77 | 63219 |
| 1731627600 | 1361.2 | -5.22 | -0.38 | 1374.98 | 1385 | 1326.3599 | 101197 |
| 1731541200 | 1366.42 | -40.34 | -2.87 | 1407.51 | 1415.73 | 1357.07 | 94501 |
| 1731454800 | 1406.76 | 6.88 | 0.49 | 1406.05 | 1421.2199 | 1385.0701 | 94011 |
| 1731368400 | 1399.88 | 25.82 | 1.88 | 1382 | 1401.48 | 1353.35 | 95492 |
| 1731109200 | 1374.06 | 38.75 | 2.90 | 1339 | 1417.72 | 1333.135 | 164209 |
| 1731022800 | 1335.31 | 5.69 | 0.43 | 1254.59 | 1337.45 | 1244.07 | 191005 |
| 1730936400 | 1329.6199 | 86.47 | 6.96 | 1307.05 | 1360.055 | 1287.38 | 202854 |
| 1730850000 | 1243.15 | 35.57 | 2.95 | 1209 | 1248.94 | 1208.77 | 95312 |
| 1730763600 | 1207.58 | 34.96 | 2.98 | 1174.7 | 1240.05 | 1172.9417 | 140056 |
| 1730500800 | 1172.6199 | 6.62 | 0.57 | 1163.6 | 1189.91 | 1156.16 | 112327 |
| 1730414400 | 1166 | 12.37 | 1.07 | 1160 | 1174.1 | 1143.875 | 90098 |
| 1730328000 | 1153.63 | 44.73 | 4.03 | 1116.91 | 1157.63 | 1112.15 | 100304 |
| 1730241600 | 1108.9 | 18.59 | 1.71 | 1082.5 | 1108.9 | 1082.5 | 48841 |
| 1730155200 | 1090.31 | -7.7 | -0.70 | 1075 | 1092.33 | 1067.6701 | 46341 |
| 1729896000 | 1098.01 | 8.04 | 0.74 | 1099.92 | 1106.8699 | 1088.35 | 55582 |
| 1729809600 | 1089.97 | 5.71 | 0.53 | 1088.8 | 1094.175 | 1084.13 | 38802 |
| 1729723200 | 1084.26 | -7.47 | -0.68 | 1083.68 | 1090.92 | 1066.38 | 59434 |
| 1729636800 | 1091.73 | 17.16 | 1.60 | 1083.51 | 1095.75 | 1072.32 | 69939 |
| 1729550400 | 1074.57 | 16.04 | 1.52 | 1070.5 | 1083.51 | 1060 | 83427 |
| 1729291200 | 1058.53 | -7.49 | -0.70 | 1063.77 | 1063.77 | 1050.8083 | 79506 |
| 1729204800 | 1066.02 | 18.06 | 1.72 | 1051.39 | 1077.25 | 1048.5 | 65085 |
| 1729118400 | 1047.96 | 11.29 | 1.09 | 1046.28 | 1060.835 | 1041.81 | 77184 |
| 1729032000 | 1036.67 | -29.52 | -2.77 | 1046.53 | 1048.8495 | 1022.84 | 94616 |
| 1728945600 | 1066.19 | 7.77 | 0.73 | 1046.42 | 1076.31 | 1046.42 | 111698 |
| 1728686400 | 1058.42 | 56.22 | 5.61 | 1004 | 1070.23 | 1003 | 175201 |
| 1728600000 | 1002.2 | 22.05 | 2.25 | 987.46 | 1006 | 976.45 | 103781 |
| 1728513600 | 980.15 | 9.29 | 0.96 | 960.29 | 980.7 | 956.42 | 59341 |
| 1728427200 | 970.86 | -14.71 | -1.49 | 976 | 976 | 952.02 | 74294 |
| 1728340800 | 985.57 | 4.2 | 0.43 | 983 | 995.7077 | 980.43 | 94584 |
| 1728081600 | 981.37 | 10.91 | 1.12 | 977.52 | 990.835 | 968.41 | 100496 |
| 1727995200 | 970.46 | 40.45 | 4.35 | 932.95 | 975 | 927.915 | 111384 |
| 1727908800 | 930.01 | 15.67 | 1.71 | 924.76 | 931.11 | 917.02 | 58275 |
| 1727822400 | 914.34 | 29.6 | 3.35 | 873.42 | 917.075 | 868.44 | 96343 |
| 1727736000 | 884.74 | -2.34 | -0.26 | 892.43 | 899.0894 | 870.9 | 106955 |
| 1727476800 | 887.08 | 13.18 | 1.51 | 881.3 | 895.12 | 876.71 | 62937 |
| 1727390400 | 873.9 | -53.83 | -5.80 | 915.16 | 921.62 | 868.155 | 101459 |
| 1727304000 | 927.73 | -12.87 | -1.37 | 939.26 | 947.5 | 921.19 | 123018 |
| 1727217600 | 940.6 | -11.53 | -1.21 | 959.5 | 959.82 | 940.58 | 89306 |
| 1727131200 | 952.13 | 15.85 | 1.69 | 933.2 | 958.11 | 929.46 | 134111 |
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
