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 | 31.6 | 0.680008607704 | 4647 | 4746.3 | 4568.4 | 0 | 0 | IX |
| 4 | 55.3 | 1.19611532888 | 4623.3 | 4746.3 | 4550.3 | 0 | 0 | IX |
| 12 | 101.4 | 2.21532814821 | 4577.2 | 4746.3 | 4495.5 | 0 | 0 | IX |
| 26 | 288.7 | 6.57645960045 | 4389.9 | 4746.3 | 4272.8 | 0 | 0 | IX |
| 52 | 683.2 | 17.0996646143 | 3995.4 | 4746.3 | 3971.3 | 0 | 0 | IX |
| 156 | 653.9 | 16.2471737024 | 4024.7 | 4746.3 | 3613.9 | 0 | 0 | IX |
| 260 | 924.2 | 24.616450032 | 3754.4 | 4746.3 | 2519.3 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 4680.9 | -17.4 | -0.37 | 4698.3 | 4704.5 | 4670.8 | 0 |
| 1731993300 | 4698.3 | 29.3 | 0.63 | 4669 | 4746.3 | 4663.1 | 0 |
| 1731906900 | 4669 | -3.7 | -0.08 | 4672.7 | 4683.1 | 4638.3 | 0 |
| 1731647700 | 4672.7 | 33.2 | 0.72 | 4639.5 | 4672.7 | 4638.7 | 0 |
| 1731561300 | 4639.5 | 28.9 | 0.63 | 4610.6 | 4648.8 | 4610.6 | 0 |
| 1731474900 | 4610.6 | -36.4 | -0.78 | 4647 | 4647 | 4568.4 | 0 |
| 1731388500 | 4647 | -14 | -0.30 | 4661 | 4661 | 4627.1 | 0 |
| 1731302100 | 4661 | -23.4 | -0.50 | 4684.4 | 4684.4 | 4639 | 0 |
| 1731042900 | 4684.4 | 42.5 | 0.92 | 4641.9 | 4695.6 | 4641.9 | 0 |
| 1730956500 | 4641.9 | 21.4 | 0.46 | 4620.5 | 4644.4 | 4587.2 | 0 |
| 1730870100 | 4620.5 | 32.3 | 0.70 | 4588.2 | 4635.7 | 4588.2 | 0 |
| 1730783700 | 4588.2 | -21.8 | -0.47 | 4610 | 4612.9 | 4577.2 | 0 |
| 1730697300 | 4610 | 27 | 0.59 | 4583 | 4618.7 | 4581.1 | 0 |
| 1730438100 | 4583 | -24.6 | -0.53 | 4607.6 | 4607.6 | 4550.3 | 0 |
| 1730351700 | 4607.6 | -14.3 | -0.31 | 4621.9 | 4625.1 | 4591.7 | 0 |
| 1730265300 | 4621.9 | -46.4 | -0.99 | 4668.3 | 4676.8 | 4611.1 | 0 |
| 1730178900 | 4668.3 | 21.9 | 0.47 | 4646.4 | 4684.8 | 4646.4 | 0 |
| 1730092500 | 4646.4 | 3.4 | 0.07 | 4643 | 4653.2 | 4636.6 | 0 |
| 1729833300 | 4643 | -2.6 | -0.06 | 4645.6 | 4663.6 | 4638.2 | 0 |
| 1729746900 | 4645.6 | 12.3 | 0.27 | 4633.3 | 4662.2 | 4617 | 0 |
| 1729660500 | 4633.3 | 10 | 0.22 | 4623.3 | 4641.6 | 4616.3 | 0 |
| 1729574100 | 4623.3 | -88.7 | -1.88 | 4712 | 4712 | 4622.4 | 0 |
| 1729487700 | 4712 | 40 | 0.86 | 4672 | 4720.1 | 4672 | 0 |
| 1729228500 | 4672 | -31.8 | -0.68 | 4703.8 | 4703.8 | 4656.2 | 0 |
| 1729142100 | 4703.8 | 36.6 | 0.78 | 4667.2 | 4715 | 4667.2 | 0 |
| 1729055700 | 4667.2 | -8.8 | -0.19 | 4676 | 4676.9 | 4648.4 | 0 |
| 1728969300 | 4676 | 39.5 | 0.85 | 4636.5 | 4689.8 | 4636.5 | 0 |
| 1728882900 | 4636.5 | 31.8 | 0.69 | 4604.7 | 4648.7 | 4604.7 | 0 |
| 1728623700 | 4604.7 | -10.5 | -0.23 | 4615.2 | 4615.4 | 4595.4 | 0 |
| 1728537300 | 4615.2 | 21.5 | 0.47 | 4593.7 | 4626.7 | 4593.7 | 0 |
| 1728450900 | 4593.7 | 0 | 0.00 | 4593.7 | 4617.9 | 4584.6 | 0 |
| 1728364500 | 4593.7 | -16.1 | -0.35 | 4609.8 | 4622.6 | 4589.2 | 0 |
| 1728278100 | 4609.8 | 34.8 | 0.76 | 4575 | 4614.6 | 4575 | 0 |
| 1728022500 | 4575 | -44.4 | -0.96 | 4619.4 | 4619.4 | 4556.5 | 0 |
| 1727936100 | 4619.4 | 7.9 | 0.17 | 4611.5 | 4633 | 4609.7 | 0 |
| 1727849700 | 4611.5 | 1.1 | 0.02 | 4610.4 | 4619.6 | 4597.5 | 0 |
| 1727763300 | 4610.4 | -52.1 | -1.12 | 4662.5 | 4662.5 | 4596.6 | 0 |
| 1727676900 | 4662.5 | 46 | 1.00 | 4616.5 | 4672.6 | 4616.5 | 0 |
| 1727417700 | 4616.5 | -0.5 | -0.01 | 4617 | 4633 | 4611.2 | 0 |
| 1727331300 | 4617 | 27.7 | 0.60 | 4589.3 | 4623.6 | 4589.3 | 0 |
| 1727244900 | 4589.3 | -8.1 | -0.18 | 4597.4 | 4616.3 | 4580.9 | 0 |
| 1727158500 | 4597.4 | -26.6 | -0.58 | 4624 | 4635.3 | 4586.2 | 0 |
| 1727072100 | 4624 | -42.5 | -0.91 | 4666.5 | 4666.5 | 4612.3 | 0 |
| 1726812900 | 4666.5 | 13.6 | 0.29 | 4652.9 | 4685.9 | 4651.7 | 0 |
| 1726726500 | 4652.9 | 35.6 | 0.77 | 4617.3 | 4659.8 | 4617.3 | 0 |
| 1726640100 | 4617.3 | 4.1 | 0.09 | 4613.2 | 4622.9 | 4598.7 | 0 |
| 1726553700 | 4613.2 | 8.2 | 0.18 | 4605 | 4621.3 | 4605 | 0 |
| 1726467300 | 4605 | 19.5 | 0.43 | 4585.5 | 4612.4 | 4585.5 | 0 |
| 1726208100 | 4585.5 | 9.1 | 0.20 | 4576.4 | 4613.5 | 4572.2 | 0 |
| 1726121700 | 4576.4 | 38.3 | 0.84 | 4538.1 | 4578.4 | 4528.6 | 0 |
| 1726035300 | 4538.1 | -21.9 | -0.48 | 4560 | 4565.4 | 4525.1 | 0 |
| 1725948900 | 4560 | 12.8 | 0.28 | 4547.2 | 4591.7 | 4547.2 | 0 |
| 1725862500 | 4547.2 | -14.7 | -0.32 | 4561.9 | 4561.9 | 4510.8 | 0 |
| 1725603300 | 4561.9 | 26.3 | 0.58 | 4535.6 | 4571.8 | 4535.6 | 0 |
| 1725516900 | 4535.6 | 19.6 | 0.43 | 4516 | 4545 | 4516 | 0 |
| 1725430500 | 4516 | -87.2 | -1.89 | 4603.2 | 4603.2 | 4495.5 | 0 |
| 1725344100 | 4603.2 | -3.6 | -0.08 | 4606.8 | 4607.2 | 4581.9 | 0 |
| 1725257700 | 4606.8 | 17.3 | 0.38 | 4589.5 | 4610.3 | 4561.6 | 0 |
| 1724998500 | 4589.5 | 18.4 | 0.40 | 4571.1 | 4592.5 | 4571.1 | 0 |
| 1724912100 | 4571.1 | -14.5 | -0.32 | 4585.6 | 4585.6 | 4555 | 0 |
| 1724825700 | 4585.6 | 8.4 | 0.18 | 4577.2 | 4585.6 | 4536.3 | 0 |
| 1724739300 | 4577.2 | 0.7 | 0.02 | 4576.5 | 4600.8 | 4571 | 0 |
| 1724652900 | 4576.5 | 42.3 | 0.93 | 4534.2 | 4576.5 | 4534.2 | 0 |
| 1724393700 | 4534.2 | 0.1 | 0.00 | 4534.1 | 4535.1 | 4515 | 0 |
| 1724307300 | 4534.1 | 3.3 | 0.07 | 4530.8 | 4545.3 | 4530.8 | 0 |
| 1724220900 | 4530.8 | -10.9 | -0.24 | 4541.7 | 4541.7 | 4498.2 | 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
