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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750712400 | 42581.78 | 374.96 | 0.89 | 42178.55 | 42609.47 | 41981.14 | 503062609 |
| 1750453200 | 42206.82 | 35.16 | 0.08 | 42291.09 | 42432.19 | 42089.99 | 859847405 |
| 1750280400 | 42171.66 | -44.14 | -0.10 | 42236.03 | 42510.07 | 42118.23 | 487535640 |
| 1750194000 | 42215.8 | -299.29 | -0.70 | 42358.62 | 42530.83 | 42132.65 | 423074761 |
| 1750107600 | 42515.09 | 317.3 | 0.75 | 42300.13 | 42707.73 | 42300.13 | 467048737 |
| 1749848400 | 42197.79 | -769.83 | -1.79 | 42579.48 | 42602.48 | 42081.09 | 485939794 |
| 1749762000 | 42967.62 | 101.85 | 0.24 | 42737.36 | 42970.4 | 42606.42 | 455764763 |
| 1749675600 | 42865.77 | -1.1 | -0.00 | 42882.86 | 43115.69 | 42738.62 | 467269111 |
| 1749589200 | 42866.87 | 105.11 | 0.25 | 42738.27 | 42925.94 | 42710.09 | 446853236 |
| 1749502800 | 42761.76 | -1.11 | -0.00 | 42786.19 | 42893.09 | 42567.55 | 485788857 |
| 1749243600 | 42762.87 | 443.13 | 1.05 | 42631.82 | 42924.56 | 42582.55 | 416673467 |
| 1749157200 | 42319.74 | -108 | -0.25 | 42487.89 | 42601.45 | 42211.69 | 532853624 |
| 1749070800 | 42427.74 | -91.9 | -0.22 | 42574.13 | 42645 | 42427.74 | 409602242 |
| 1748984400 | 42519.64 | 214.16 | 0.51 | 42304.5 | 42568.38 | 42186.44 | 504410303 |
| 1748898000 | 42305.48 | 35.41 | 0.08 | 42199.94 | 42317 | 41853.62 | 454680454 |
| 1748638800 | 42270.07 | 54.34 | 0.13 | 42192.35 | 42376.08 | 41906.16 | 801680359 |
| 1748552400 | 42215.73 | 117.03 | 0.28 | 42190.02 | 42266 | 41828.35 | 665311488 |
| 1748466000 | 42098.7 | -244.95 | -0.58 | 42361.63 | 42448.72 | 42042.26 | 518844499 |
| 1748379600 | 42343.65 | 740.58 | 1.78 | 41849.04 | 42350.66 | 41849.04 | 501340054 |
| 1748034000 | 41603.07 | -256.02 | -0.61 | 41525.7 | 41788.61 | 41354.09 | 497069984 |
| 1747947600 | 41859.09 | -1.35 | -0.00 | 41763.68 | 42090.42 | 41714.43 | 476082013 |
| 1747861200 | 41860.44 | -816.8 | -1.91 | 42354.46 | 42439.27 | 41785.22 | 607903375 |
| 1747774800 | 42677.24 | -114.83 | -0.27 | 42735.11 | 42800.04 | 42485.37 | 441539150 |
| 1747688400 | 42792.07 | 137.33 | 0.32 | 42542.81 | 42842.04 | 42337.71 | 536835049 |
| 1747429200 | 42654.74 | 331.99 | 0.78 | 42356.2 | 42663.68 | 42232.56 | 621257601 |
| 1747342800 | 42322.75 | 271.69 | 0.65 | 41777.98 | 42351.42 | 41777.98 | 736433572 |
| 1747256400 | 42051.06 | -89.37 | -0.21 | 42150.09 | 42254.75 | 41952.86 | 660230758 |
| 1747170000 | 42140.43 | -269.67 | -0.64 | 42507.33 | 42507.33 | 42132.04 | 729866234 |
| 1747083600 | 42410.1 | 1 | 2.81 | 41899.05 | 42418.05 | 41899.05 | 653817290 |
| 1746824400 | 41249.38 | -119.07 | -0.29 | 41405.48 | 41512.43 | 41150.73 | 373938787 |
| 1746738000 | 41368.45 | 254.48 | 0.62 | 41312.57 | 41773.22 | 41167.76 | 514855957 |
| 1746651600 | 41113.97 | 284.97 | 0.70 | 40956.08 | 41266.91 | 40829.29 | 533873373 |
| 1746565200 | 40829 | -389.83 | -0.95 | 41000.19 | 41164.33 | 40759.41 | 416112116 |
| 1746478800 | 41218.83 | -98.6 | -0.24 | 41173.38 | 41445.91 | 41063.44 | 413524728 |
| 1746219600 | 41317.43 | 564.47 | 1.39 | 40960.42 | 41386.19 | 40960.42 | 589870713 |
| 1746133200 | 40752.96 | 83.6 | 0.21 | 40918.04 | 41099.52 | 40705.63 | 597278817 |
| 1746046800 | 40669.36 | 141.74 | 0.35 | 40290.41 | 40777.16 | 39745.63 | 599883625 |
| 1745960400 | 40527.62 | 300.03 | 0.75 | 40233.98 | 40630.49 | 40222.18 | 434832268 |
| 1745874000 | 40227.59 | 114.09 | 0.28 | 40171.74 | 40414.18 | 39869.1 | 476188660 |
| 1745614800 | 40113.5 | 20.1 | 0.05 | 40045.73 | 40137.31 | 39718.68 | 559049239 |
| 1745528400 | 40093.4 | 486.83 | 1.23 | 39531.05 | 40157.91 | 39371.87 | 558126036 |
| 1745442000 | 39606.57 | 419.59 | 1.07 | 39815.01 | 40376.11 | 39487.14 | 642551034 |
| 1745355600 | 39186.98 | 1 | 2.66 | 38516.23 | 39272.03 | 38516.23 | 582331603 |
| 1745269200 | 38170.41 | -971.82 | -2.48 | 38906.04 | 38906.04 | 37830.66 | 605000893 |
| 1744923600 | 39142.23 | -527.16 | -1.33 | 39745.58 | 39745.58 | 38950.31 | 657408472 |
| 1744837200 | 39669.39 | -699.57 | -1.73 | 40179.49 | 40416.8 | 39394.75 | 737553998 |
| 1744750800 | 40368.96 | -155.83 | -0.38 | 40527.82 | 40791.18 | 40346.94 | 529801286 |
| 1744664400 | 40524.79 | 312.08 | 0.78 | 40546.15 | 40778.29 | 40159.02 | 667016672 |
| 1744405200 | 40212.71 | 619.05 | 1.56 | 39493.42 | 40404.27 | 39255.21 | 742808224 |
| 1744318800 | 39593.66 | -1 | -2.50 | 39996.93 | 39996.93 | 38427.7 | 1023496252 |
| 1744232400 | 40608.45 | 2 | 7.87 | 37387.91 | 40778.7 | 37275.69 | 1412967501 |
| 1744146000 | 37645.59 | -320.01 | -0.84 | 38827.1 | 39426.6 | 37103.86 | 1051227010 |
| 1744059600 | 37965.6 | -349.26 | -0.91 | 37879.65 | 39207.02 | 36611.78 | 1363964384 |
| 1743800400 | 38314.86 | -2 | -5.50 | 40097.9 | 40097.9 | 38264.87 | 1290108622 |
| 1743714000 | 40545.93 | -1 | -3.98 | 40986.52 | 41173.62 | 40513.11 | 942065548 |
| 1743627600 | 42225.32 | 235.36 | 0.56 | 41736.08 | 42382.27 | 41629.7 | 492057360 |
| 1743541200 | 41989.96 | -11.8 | -0.03 | 41879.75 | 42140.66 | 41519.9 | 514616026 |
| 1743454800 | 42001.76 | 417.86 | 1.00 | 41382.52 | 42147.38 | 41148.13 | 732221004 |
| 1743195600 | 41583.9 | -715.8 | -1.69 | 42245.82 | 42258.15 | 41530 | 532363752 |
| 1743109200 | 42299.7 | -155.09 | -0.37 | 42432.96 | 42523.84 | 42142.19 | 484622386 |
| 1743022800 | 42454.79 | -132.71 | -0.31 | 42655.85 | 42821.83 | 42326.67 | 592650283 |
| 1742936400 | 42587.5 | 4.18 | 0.01 | 42635.54 | 42696.61 | 42441.83 | 452202084 |
| 1742850000 | 42583.32 | 597.97 | 1.42 | 42180.14 | 42638.85 | 42180.14 | 548846281 |
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
