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 | 225.02 | 16.3653289502 | 1374.98 | 1600 | 1326.36 | 84479 | 1399.64998449 | CS |
| 4 | 511.2 | 46.9507714916 | 1088.8 | 1600 | 1067.6701 | 99607 | 1297.4924105 | CS |
| 12 | 729.22 | 83.7433105951 | 870.78 | 1600 | 766.505 | 98201 | 1057.36404663 | CS |
| 26 | 985 | 160.162601626 | 615 | 1600 | 578.56 | 127683 | 866.43012552 | CS |
| 52 | 1056.55078748 | 194.415736216 | 543.44921252 | 1600 | 467.42963077 | 84325 | 794.32332711 | CS |
| 156 | 1183.4999904 | 284.15365261 | 416.5000096 | 1600 | 315.30383526 | 51633 | 692.6262054 | CS |
| 260 | 1366.75999463 | 585.988665393 | 233.24000537 | 1600 | 98.31029575 | 45569 | 580.50521864 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 1450.7 | 30.57 | 2.15 | 1419.2 | 1456.83 | 1414.7101 | 93605 |
| 1732059600 | 1420.13 | 21.38 | 1.53 | 1391.77 | 1421.655 | 1391.77 | 78704 |
| 1731973200 | 1398.75 | 38.81 | 2.85 | 1375.8222 | 1407.69 | 1368.28 | 82543 |
| 1731714000 | 1359.94 | -1.26 | -0.09 | 1349.95 | 1363.29 | 1339.77 | 62047 |
| 1731627600 | 1361.2 | -5.22 | -0.38 | 1381.7 | 1385 | 1326.3599 | 100341 |
| 1731541200 | 1366.42 | -40.34 | -2.87 | 1400.02 | 1400.02 | 1357.07 | 93032 |
| 1731454800 | 1406.76 | 6.88 | 0.49 | 1402.93 | 1421.2199 | 1385.0701 | 93443 |
| 1731368400 | 1399.88 | 25.82 | 1.88 | 1382 | 1401.48 | 1353.35 | 94059 |
| 1731109200 | 1374.06 | 38.75 | 2.90 | 1341.565 | 1417.72 | 1341.565 | 160704 |
| 1731022800 | 1335.31 | 5.69 | 0.43 | 1285 | 1337.45 | 1244.07 | 187304 |
| 1730936400 | 1329.6199 | 86.47 | 6.96 | 1310 | 1360.055 | 1287.38 | 201649 |
| 1730850000 | 1243.15 | 35.57 | 2.95 | 1214.8599 | 1248.94 | 1214.8599 | 94259 |
| 1730763600 | 1207.58 | 34.96 | 2.98 | 1174.7 | 1240.05 | 1172.9417 | 139179 |
| 1730500800 | 1172.6199 | 6.62 | 0.57 | 1163.6 | 1189.91 | 1156.16 | 111939 |
| 1730414400 | 1166 | 12.37 | 1.07 | 1159 | 1174.1 | 1143.875 | 89021 |
| 1730328000 | 1153.63 | 44.73 | 4.03 | 1117 | 1157.63 | 1117 | 99848 |
| 1730241600 | 1108.9 | 18.59 | 1.71 | 1083.59 | 1108.9 | 1083.59 | 48115 |
| 1730155200 | 1090.31 | -7.7 | -0.70 | 1075 | 1092.33 | 1067.6701 | 42406 |
| 1729896000 | 1098.01 | 8.04 | 0.74 | 1099.92 | 1106.8699 | 1088.35 | 55582 |
| 1729809600 | 1089.97 | 5.71 | 0.53 | 1094.175 | 1094.175 | 1084.13 | 38190 |
| 1729723200 | 1084.26 | -7.47 | -0.68 | 1083.1541 | 1090.92 | 1066.38 | 55069 |
| 1729636800 | 1091.73 | 17.16 | 1.60 | 1072.32 | 1095.75 | 1072.32 | 69392 |
| 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 | 1004 | 173490 |
| 1728600000 | 1002.2 | 22.05 | 2.25 | 976.45 | 1006 | 976.45 | 103135 |
| 1728513600 | 980.15 | 9.29 | 0.96 | 960.29 | 980.7 | 956.42 | 59341 |
| 1728427200 | 970.86 | -14.71 | -1.49 | 965 | 974.46 | 952.02 | 70009 |
| 1728340800 | 985.57 | 4.2 | 0.43 | 980.43 | 995.7077 | 980.43 | 93354 |
| 1728081600 | 981.37 | 10.91 | 1.12 | 973.19 | 990.835 | 968.41 | 97176 |
| 1727995200 | 970.46 | 40.45 | 4.35 | 931.03 | 975 | 927.915 | 110345 |
| 1727908800 | 930.01 | 15.67 | 1.71 | 919.6 | 931.11 | 917.02 | 56292 |
| 1727822400 | 914.34 | 29.6 | 3.35 | 873.42 | 917.075 | 868.44 | 93703 |
| 1727735520 | 884.74 | -2.34 | -0.26 | 887.49 | 899.0894 | 870.9 | 105771 |
| 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 |
| 1726872000 | 936.28 | 20.62 | 2.25 | 913.38 | 941.63 | 905.3 | 315660 |
| 1726785600 | 915.66 | 33.86 | 3.84 | 895 | 925.15 | 888.28 | 154062 |
| 1726699200 | 881.8 | 8.29 | 0.95 | 877.615 | 900 | 869.1 | 109525 |
| 1726612800 | 873.51 | 34.9 | 4.16 | 846.42 | 881 | 846.42 | 109867 |
| 1726526400 | 838.61 | 29.62 | 3.66 | 818.5 | 842.63 | 816.07 | 116159 |
| 1726267200 | 808.99 | 14.3 | 1.80 | 801 | 812.225 | 801 | 44592 |
| 1726180800 | 794.69 | 5.44 | 0.69 | 790.01 | 799.88 | 789.1737 | 43118 |
| 1726094400 | 789.25 | 1.6 | 0.20 | 788.04 | 792.48 | 766.505 | 99214 |
| 1726008000 | 787.65 | -3.87 | -0.49 | 791.32834 | 794.56 | 780 | 67030 |
| 1725921600 | 791.52 | -6.99 | -0.88 | 800.06 | 800.25 | 785.88 | 66432 |
| 1725662400 | 798.51 | 5.78 | 0.73 | 804.3 | 809.8 | 792.405 | 63950 |
| 1725576000 | 792.73 | -11.03 | -1.37 | 808.19 | 810.5307 | 789.5305 | 77333 |
| 1725489600 | 803.76 | -11.28 | -1.38 | 815.04 | 825.435 | 799.25 | 70795 |
| 1725403200 | 815.04 | -53.85 | -6.20 | 847.77 | 852.7 | 811.73 | 102628 |
| 1725057600 | 868.89 | -1.88 | -0.22 | 867.92 | 872.975 | 854.48 | 134274 |
| 1724971200 | 870.77 | -2.24 | -0.26 | 870.78 | 881.12 | 868.92 | 82477 |
| 1724884800 | 873.01 | 14.69 | 1.71 | 864.44 | 880.39 | 863.72 | 101716 |
| 1724798400 | 858.32 | -3.66 | -0.42 | 857.7 | 861 | 848.7 | 53753 |
| 1724712000 | 861.98 | 2.97 | 0.35 | 865 | 870.28 | 853.16 | 47086 |
| 1724452800 | 859.01 | 29.08 | 3.50 | 834.2 | 861.445 | 834.2 | 77387 |
| 1724366400 | 829.93 | 4.57 | 0.55 | 827.1 | 836.08 | 821.61 | 61485 |
| 1724280000 | 825.36 | 7.85 | 0.96 | 824.99 | 835.72 | 815.94 | 84001 |
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
