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 | 39.39 | 0.162590551669 | 24226.5 | 24476.79 | 23880.13 | 0 | 0 | IX |
| 4 | -1323.21 | -5.17099077342 | 25589.1 | 25816.1 | 21359.03 | 0 | 0 | IX |
| 12 | 1155.69 | 5.00077887686 | 23110.2 | 27461.62 | 21359.03 | 0 | 0 | IX |
| 26 | 1403.93 | 6.14089955542 | 22861.96 | 27461.62 | 20786.83 | 0 | 0 | IX |
| 52 | 4087.45 | 20.2565213168 | 20178.44 | 27461.62 | 18585.83 | 0 | 0 | IX |
| 156 | -36.95 | -0.152039843903 | 24302.84 | 27461.62 | 16504.63 | 0 | 0 | IX |
| 260 | -3637.13 | -13.0348972979 | 27903.02 | 44828.47 | 16504.63 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745944200 | 24175.02 | 7.45 | 0.03 | 24247.2 | 24396.91 | 24090.29 | 0 |
| 1745857800 | 24167.57 | -25.92 | -0.11 | 24280.13 | 24280.13 | 24029.45 | 0 |
| 1745598600 | 24193.49 | 92.07 | 0.38 | 24301.31 | 24476.79 | 24147.53 | 0 |
| 1745512200 | 24101.42 | -113.6 | -0.47 | 24211.4 | 24273.88 | 23880.13 | 0 |
| 1745425800 | 24215.02 | 502.68 | 2.12 | 24226.5 | 24300.07 | 23988.58 | 0 |
| 1745339400 | 23712.34 | 249.81 | 1.06 | 23438.02 | 23712.36 | 23312.48 | 0 |
| 1744907400 | 23462.53 | 306.19 | 1.32 | 23142.71 | 23501.49 | 23096.3 | 0 |
| 1744821000 | 23156.34 | -496.39 | -2.10 | 23449.17 | 23449.17 | 22928.11 | 0 |
| 1744734600 | 23652.73 | 40.62 | 0.17 | 23829.36 | 23829.36 | 23472.13 | 0 |
| 1744648200 | 23612.11 | 514.16 | 2.23 | 23513.39 | 23698.21 | 23388.68 | 0 |
| 1744389000 | 23097.95 | 207.44 | 0.91 | 22783.23 | 23336.37 | 22628.8 | 0 |
| 1744302600 | 22890.51 | 387.55 | 1.72 | 23073.19 | 23465.03 | 22781.55 | 0 |
| 1744216200 | 22502.96 | 200.08 | 0.90 | 21693.89 | 22720.57 | 21359.03 | 0 |
| 1744129800 | 22302.88 | 448.06 | 2.05 | 22211.88 | 22580.9 | 21890.8 | 0 |
| 1744043400 | 21854.82 | -3 | -13.46 | 23164.17 | 23340.75 | 21825.54 | 0 |
| 1743784200 | 25252.92 | 0.9 | 0.00 | 25252.92 | 25252.92 | 25252.92 | 0 |
| 1743697800 | 25252.02 | -385.68 | -1.50 | 25101.34 | 25423.12 | 25068.82 | 0 |
| 1743611400 | 25637.7 | 7.86 | 0.03 | 25589.1 | 25816.1 | 25435.52 | 0 |
| 1743525000 | 25629.84 | 162.65 | 0.64 | 25577.89 | 25875 | 25538.64 | 0 |
| 1743438600 | 25467.19 | -374.34 | -1.45 | 25637.49 | 25775.36 | 25184.08 | 0 |
| 1743183000 | 25841.53 | -142.04 | -0.55 | 26102.68 | 26179.11 | 25692.5 | 0 |
| 1743096600 | 25983.57 | 132 | 0.51 | 25903.42 | 26222.35 | 25662.5 | 0 |
| 1743010200 | 25851.57 | 109.79 | 0.43 | 25784.05 | 25991.69 | 25722.88 | 0 |
| 1742923800 | 25741.78 | -577.53 | -2.19 | 26107.38 | 26203.58 | 25730.17 | 0 |
| 1742837400 | 26319.31 | 230.6 | 0.88 | 26147.54 | 26398.82 | 25931.93 | 0 |
| 1742578200 | 26088.71 | -595.04 | -2.23 | 26603.43 | 26727.26 | 26008.06 | 0 |
| 1742491800 | 26683.75 | -604.92 | -2.22 | 27283.62 | 27283.62 | 26614.32 | 0 |
| 1742405400 | 27288.67 | -82.23 | -0.30 | 27288.22 | 27427.51 | 27118.91 | 0 |
| 1742319000 | 27370.9 | 627.26 | 2.35 | 27272.19 | 27461.62 | 27095.8 | 0 |
| 1742232600 | 26743.64 | 208.75 | 0.79 | 26789.54 | 26879.55 | 26572.86 | 0 |
| 1741973400 | 26534.89 | 739.99 | 2.87 | 26020.96 | 26629.79 | 25880.13 | 0 |
| 1741887000 | 25794.9 | -165.33 | -0.64 | 25978.86 | 26039.71 | 25497.01 | 0 |
| 1741800600 | 25960.23 | -126.36 | -0.48 | 26284.46 | 26375.75 | 25733.04 | 0 |
| 1741714200 | 26086.59 | 105.93 | 0.41 | 25494.06 | 26144.89 | 25450.78 | 0 |
| 1741627800 | 25980.66 | -537.3 | -2.03 | 26400.97 | 26580.26 | 25858.03 | 0 |
| 1741368600 | 26517.96 | -144.8 | -0.54 | 26496.94 | 26994.86 | 26326.73 | 0 |
| 1741282200 | 26662.76 | 935.04 | 3.63 | 26211.17 | 26708.34 | 26211.17 | 0 |
| 1741195800 | 25727.72 | 688.25 | 2.75 | 25281.64 | 25728.07 | 25163.1 | 0 |
| 1741109400 | 25039.47 | -48.86 | -0.19 | 24727.67 | 25115.45 | 24556.37 | 0 |
| 1741023000 | 25088.33 | 109.95 | 0.44 | 25140.87 | 25520.65 | 24910.53 | 0 |
| 1740763800 | 24978.38 | -952.4 | -3.67 | 25832.99 | 25832.99 | 24632.97 | 0 |
| 1740677400 | 25930.78 | -150.96 | -0.58 | 26071.45 | 26345.38 | 25640.26 | 0 |
| 1740591000 | 26081.74 | 811.87 | 3.21 | 25424.19 | 26229.76 | 25424.19 | 0 |
| 1740504600 | 25269.87 | -461.03 | -1.79 | 25069.5 | 25516.77 | 25035.92 | 0 |
| 1740418200 | 25730.9 | -309.13 | -1.19 | 26069.76 | 26222.2 | 25718.8 | 0 |
| 1740159000 | 26040.03 | 1 | 4.05 | 25584.9 | 26055.52 | 25359.23 | 0 |
| 1740072600 | 25026.57 | -322.26 | -1.27 | 25164.1 | 25247.73 | 24834.69 | 0 |
| 1739986200 | 25348.83 | -120.73 | -0.47 | 25271.23 | 25443.18 | 25102.29 | 0 |
| 1739899800 | 25469.56 | 305.61 | 1.21 | 25196.28 | 25709.2 | 25149.32 | 0 |
| 1739813400 | 25163.95 | 25.03 | 0.10 | 25400.12 | 25627.47 | 24848.4 | 0 |
| 1739554200 | 25138.92 | 992.85 | 4.11 | 24365.94 | 25156.25 | 24365.94 | 0 |
| 1739467800 | 24146.07 | -67.63 | -0.28 | 24307.88 | 24888.98 | 24034.02 | 0 |
| 1739381400 | 24213.7 | 583.94 | 2.47 | 23816.19 | 24290.88 | 23698.02 | 0 |
| 1739295000 | 23629.76 | -281.81 | -1.18 | 24030.21 | 24047.02 | 23560.06 | 0 |
| 1739208600 | 23911.57 | 423.75 | 1.80 | 23593.38 | 23953.06 | 23583.65 | 0 |
| 1738949400 | 23487.82 | 317.29 | 1.37 | 23150.32 | 23584.33 | 23089.97 | 0 |
| 1738863000 | 23170.53 | 323.98 | 1.42 | 22827.75 | 23262.8 | 22754.08 | 0 |
| 1738776600 | 22846.55 | -215.45 | -0.93 | 23110.2 | 23110.2 | 22655.95 | 0 |
| 1738690200 | 23062 | 651.86 | 2.91 | 22653.19 | 23081.76 | 22514.57 | 0 |
| 1738603800 | 22410.14 | -41.77 | -0.19 | 22358.13 | 22453.68 | 22020.83 | 0 |
| 1738344600 | 22451.91 | 0 | 0.00 | 22451.91 | 22451.91 | 22451.91 | 0 |
| 1738258200 | 22451.91 | 0 | 0.00 | 22451.91 | 22451.91 | 22451.91 | 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
