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 | -45.8 | -1.60651022484 | 2850.9 | 2913.4 | 2757.2 | 0 | 0 | IX |
| 4 | -163.6 | -5.51082965608 | 2968.7 | 3003.5 | 2757.2 | 0 | 0 | IX |
| 12 | -162.5 | -5.4758053646 | 2967.6 | 3003.5 | 2757.2 | 0 | 0 | IX |
| 26 | 191.6 | 7.33116510427 | 2613.5 | 3003.5 | 2598.4 | 0 | 0 | IX |
| 52 | 378.5 | 15.5979559878 | 2426.6 | 3003.5 | 2339.5 | 0 | 0 | IX |
| 156 | 827 | 41.8077953592 | 1978.1 | 3003.5 | 1575.7 | 0 | 0 | IX |
| 260 | 1563.9 | 125.999033194 | 1241.2 | 4519.9 | 1018.696 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741386600 | 2805.1 | 13.5 | 0.48 | 2781.5 | 2813.478 | 2757.2 | 0 |
| 1741300200 | 2791.6 | -52.9 | -1.86 | 2805.4 | 2829.299 | 2778.05 | 0 |
| 1741213740 | 2844.5 | 34.8 | 1.24 | 2814.1 | 2852.7389 | 2792.3 | 0 |
| 1741127340 | 2809.7 | -36.8 | -1.29 | 2818.5 | 2852.896 | 2785.229 | 0 |
| 1741040940 | 2846.5 | -56.3 | -1.94 | 2909.6 | 2913.4 | 2822.3 | 0 |
| 1740781740 | 2902.8 | 51.9 | 1.82 | 2850.9 | 2904.2 | 2838.4 | 0 |
| 1740695340 | 2850.9 | -56.2 | -1.93 | 2919.7 | 2925.045 | 2850 | 0 |
| 1740609000 | 2907.1 | 1.4 | 0.05 | 2913.4 | 2929.419 | 2890.3 | 0 |
| 1740522600 | 2905.7 | -20.5 | -0.70 | 2922.5 | 2927.1 | 2882.6 | 0 |
| 1740436140 | 2926.2 | -15.4 | -0.52 | 2952 | 2958.9 | 2922.6 | 0 |
| 1740176940 | 2941.6 | -47.7 | -1.60 | 2989.8 | 2989.9 | 2938.9 | 0 |
| 1740090540 | 2989.3 | -14.2 | -0.47 | 2998.4 | 2998.4 | 2975 | 0 |
| 1740004140 | 3003.5 | 9.8 | 0.33 | 2988.4 | 3003.5 | 2983.301 | 0 |
| 1739917740 | 2993.7 | 12.7 | 0.43 | 2995.9 | 3000.6 | 2976.701 | 0 |
| 1739572140 | 2981 | -8.5 | -0.28 | 2989.6 | 2995.85 | 2981 | 0 |
| 1739485800 | 2989.5 | 32.3 | 1.09 | 2963.2 | 2990 | 2956.4 | 0 |
| 1739399340 | 2957.2 | -4.4 | -0.15 | 2934.5 | 2960.599 | 2930.3 | 0 |
| 1739312940 | 2961.6 | 8.5 | 0.29 | 2944 | 2964.4 | 2944 | 0 |
| 1739226600 | 2953.1 | 18 | 0.61 | 2947.3 | 2959.1 | 2945.215 | 0 |
| 1738967340 | 2935.1 | -33.4 | -1.13 | 2968.7 | 2974.59 | 2929.801 | 0 |
| 1738880940 | 2968.5 | 12.5 | 0.42 | 2959.8 | 2968.5 | 2949.8 | 0 |
| 1738794540 | 2956 | 9.1 | 0.31 | 2935.8 | 2956 | 2927.7 | 0 |
| 1738708140 | 2946.9 | 24.6 | 0.84 | 2921.3 | 2948.5 | 2918.7 | 0 |
| 1738621800 | 2922.3 | -23.3 | -0.79 | 2897.5 | 2934.6 | 2887.742 | 0 |
| 1738362600 | 2945.6 | -12.4 | -0.42 | 2979 | 2989.2 | 2942.4 | 0 |
| 1738276200 | 2958 | 5.1 | 0.17 | 2955.7 | 2967.5 | 2934.2 | 0 |
| 1738189740 | 2952.9 | -13.6 | -0.46 | 2959.1 | 2960.25 | 2934.975 | 0 |
| 1738103340 | 2966.5 | 37.9 | 1.29 | 2934.7 | 2969.7 | 2923.754 | 0 |
| 1738017000 | 2928.6 | -51.6 | -1.73 | 2900.2 | 2933.2 | 2874.4 | 0 |
| 1737757740 | 2980.2 | -5 | -0.17 | 2989.8 | 2994.45 | 2971.2 | 0 |
| 1737671340 | 2985.2 | 16.8 | 0.57 | 2965.7 | 2985.9 | 2962.3 | 0 |
| 1737584940 | 2968.4 | 23.8 | 0.81 | 2960.4 | 2973.4 | 2959.8 | 0 |
| 1737498540 | 2944.6 | 22.5 | 0.77 | 2931.6 | 2944.6 | 2920.75 | 0 |
| 1737153000 | 2922.1 | 34.3 | 1.19 | 2924.5 | 2930.85 | 2911.8 | 0 |
| 1737066540 | 2887.8 | -21.6 | -0.74 | 2914.9 | 2954.101 | 2885.2 | 0 |
| 1736980140 | 2909.4 | 61.5 | 2.16 | 2886.2 | 2912.15 | 2865 | 0 |
| 1736893800 | 2847.9 | -6.6 | -0.23 | 2869.3 | 2869.5 | 2832.3 | 0 |
| 1736807400 | 2854.5 | -2.7 | -0.09 | 2826.1 | 2855.5 | 2822.6 | 0 |
| 1736548200 | 2857.2 | -40.4 | -1.39 | 2883.3 | 2883.3 | 2841.8 | 0 |
| 1736375340 | 2897.6 | 0.9 | 0.03 | 2899.8 | 2905 | 2871.5 | 0 |
| 1736288940 | 2896.7 | -50.5 | -1.71 | 2948.6 | 2949.9 | 2888.5 | 0 |
| 1736202600 | 2947.2 | 32.6 | 1.12 | 2939.9 | 2958.5 | 2927.6 | 0 |
| 1735943400 | 2914.6 | 33.9 | 1.18 | 2894.6 | 2917.6 | 2887.047 | 0 |
| 1735856940 | 2880.7 | -7.8 | -0.27 | 2900.6 | 2911.4 | 2856.9 | 0 |
| 1735684200 | 2888.5 | -15.9 | -0.55 | 2911 | 2912.1239 | 2879.95 | 0 |
| 1735597740 | 2904.4 | -34.4 | -1.17 | 2900.3 | 2921.5 | 2886.6 | 0 |
| 1735338600 | 2938.8 | -32.1 | -1.08 | 2955.2 | 2955.2 | 2914.8 | 0 |
| 1735252140 | 2970.9 | -4.2 | -0.14 | 2964.7 | 2977.6 | 2956 | 0 |
| 1735077840 | 2975.1 | 39.2 | 1.34 | 2943.5 | 2975.1 | 2942.7 | 0 |
| 1734993000 | 2935.9 | 24.4 | 0.84 | 2917.6 | 2939.097 | 2902.1 | 0 |
| 1734733740 | 2911.5 | 27.6 | 0.96 | 2869 | 2938.4 | 2828.4 | 0 |
| 1734647340 | 2883.9 | 6.6 | 0.23 | 2910.9 | 2970 | 2881.1 | 0 |
| 1734561000 | 2877.3 | -88.3 | -2.98 | 2965.3 | 2977.6 | 2875 | 0 |
| 1734474600 | 2965.6 | -15.4 | -0.52 | 2959.4 | 2967.3 | 2953.901 | 0 |
| 1734388140 | 2981 | 20.8 | 0.70 | 2969.8 | 2984.4 | 2965.5 | 0 |
| 1734128940 | 2960.2 | 3.9 | 0.13 | 2967.6 | 2974.5 | 2950 | 0 |
| 1734042540 | 2956.3 | -17.2 | -0.58 | 2968.5 | 2969.5 | 2955.7 | 0 |
| 1733956140 | 2973.5 | 32.3 | 1.10 | 2956.3 | 2977.6 | 2956.2 | 0 |
| 1733869740 | 2941.2 | -4.5 | -0.15 | 2951.9 | 2959.3939 | 2938.5 | 0 |
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
