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 | 70.09 | 1.21052077091 | 5790.07 | 5870.41 | 5789.65 | 0 | 0 | IX |
| 4 | 423.38 | 7.78733000048 | 5436.78 | 5870.41 | 5399.77 | 0 | 0 | IX |
| 12 | 460.68 | 8.53193270463 | 5399.48 | 5870.41 | 5325.1 | 0 | 0 | IX |
| 26 | 568.09 | 10.7347408481 | 5292.07 | 5870.41 | 4925.99 | 0 | 0 | IX |
| 52 | 966.03 | 19.7385439292 | 4894.13 | 5870.41 | 4691.81 | 0 | 0 | IX |
| 156 | 947.55 | 19.2881177215 | 4912.61 | 5870.41 | 3509.67 | 0 | 0 | IX |
| 260 | 1690.18 | 40.5320888829 | 4169.98 | 5870.41 | 2541.03 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 5852.31 | 15.75 | 0.27 | 5841.08 | 5856.55 | 5813.38 | 0 |
| 1733851800 | 5836.56 | -6.96 | -0.12 | 5820.97 | 5859.57 | 5816.14 | 0 |
| 1733765400 | 5843.52 | -1.59 | -0.03 | 5867.57 | 5869.04 | 5829.63 | 0 |
| 1733506200 | 5845.11 | 17.87 | 0.31 | 5823.4 | 5850.5 | 5816.92 | 0 |
| 1733419800 | 5827.24 | 32.62 | 0.56 | 5790.07 | 5831.33 | 5789.65 | 0 |
| 1733333400 | 5794.62 | 65.75 | 1.15 | 5750.21 | 5805.58 | 5742.51 | 0 |
| 1733247000 | 5728.87 | 24.68 | 0.43 | 5709.71 | 5735.18 | 5699.56 | 0 |
| 1733160600 | 5704.1899 | 87 | 1.55 | 5603.1 | 5704.1899 | 5597.51 | 0 |
| 1732901400 | 5617.1899 | 56.76 | 1.02 | 5550.75 | 5621.35 | 5543.2299 | 0 |
| 1732815000 | 5560.43 | 36.63 | 0.66 | 5554.78 | 5569.4399 | 5540.2299 | 0 |
| 1732728600 | 5523.8 | -19.9 | -0.36 | 5535.6 | 5542.2299 | 5495.04 | 0 |
| 1732642200 | 5543.7 | -30.8 | -0.55 | 5548.53 | 5573.83 | 5523.82 | 0 |
| 1732555800 | 5574.5 | 26.1 | 0.47 | 5587.55 | 5598.09 | 5556.33 | 0 |
| 1732296600 | 5548.4 | 71.63 | 1.31 | 5503.17 | 5550.86 | 5454.37 | 0 |
| 1732210200 | 5476.77 | 28.41 | 0.52 | 5454.56 | 5477.08 | 5412.96 | 0 |
| 1732123800 | 5448.36 | -23.58 | -0.43 | 5506.14 | 5510.25 | 5437.72 | 0 |
| 1732037400 | 5471.9399 | -34.48 | -0.63 | 5500.17 | 5512.78 | 5399.77 | 0 |
| 1731951000 | 5506.42 | -15.89 | -0.29 | 5529.77 | 5546.85 | 5485.04 | 0 |
| 1731691800 | 5522.31 | -24.87 | -0.45 | 5516.16 | 5553.1899 | 5503.78 | 0 |
| 1731605400 | 5547.18 | 88.99 | 1.63 | 5436.78 | 5562.51 | 5436.78 | 0 |
| 1731519000 | 5458.1899 | -3.67 | -0.07 | 5436.99 | 5490.55 | 5405.86 | 0 |
| 1731432600 | 5461.86 | -112.38 | -2.02 | 5533.41 | 5546.54 | 5458.2299 | 0 |
| 1731346200 | 5574.24 | 57.64 | 1.04 | 5556.54 | 5610.77 | 5555.6 | 0 |
| 1731087000 | 5516.6 | -42.2 | -0.76 | 5576.12 | 5576.12 | 5494.15 | 0 |
| 1731000600 | 5558.8 | 125.73 | 2.31 | 5466.6899 | 5576.15 | 5464.74 | 0 |
| 1730914200 | 5433.07 | -73.54 | -1.34 | 5523.25 | 5585.13 | 5424.65 | 0 |
| 1730827800 | 5506.61 | 23.44 | 0.43 | 5485.67 | 5506.96 | 5468.97 | 0 |
| 1730741400 | 5483.17 | -29.2 | -0.53 | 5508.04 | 5528.51 | 5483.13 | 0 |
| 1730482200 | 5512.37 | 55.33 | 1.01 | 5464.57 | 5520.8 | 5459.13 | 0 |
| 1730395800 | 5457.04 | -62.57 | -1.13 | 5474.45 | 5487.2 | 5433.62 | 0 |
| 1730309400 | 5519.61 | -73.49 | -1.31 | 5565.87 | 5578.82 | 5508.59 | 0 |
| 1730223000 | 5593.1 | -13.76 | -0.25 | 5618.41 | 5637.4799 | 5587.5 | 0 |
| 1730136600 | 5606.86 | 13.09 | 0.23 | 5613.29 | 5620.88 | 5574.72 | 0 |
| 1729873800 | 5593.77 | 19.93 | 0.36 | 5578.84 | 5610.49 | 5563.45 | 0 |
| 1729787400 | 5573.84 | 22.32 | 0.40 | 5567.43 | 5610.17 | 5563.33 | 0 |
| 1729701000 | 5551.52 | -3.67 | -0.07 | 5559.96 | 5579.61 | 5541.82 | 0 |
| 1729614600 | 5555.1899 | -0.11 | -0.00 | 5543.13 | 5610.9799 | 5536.25 | 0 |
| 1729528200 | 5555.3 | -49.85 | -0.89 | 5594.12 | 5610.92 | 5552.7 | 0 |
| 1729269000 | 5605.15 | 31.5 | 0.57 | 5562.82 | 5609.74 | 5562.24 | 0 |
| 1729182600 | 5573.65 | 38.71 | 0.70 | 5548.87 | 5599.46 | 5547.51 | 0 |
| 1729096200 | 5534.9399 | -20.48 | -0.37 | 5553.9399 | 5558.24 | 5534.9399 | 0 |
| 1729009800 | 5555.42 | -17.64 | -0.32 | 5598.88 | 5607.72 | 5544.81 | 0 |
| 1728923400 | 5573.06 | 34.93 | 0.63 | 5547.89 | 5580.88 | 5543.7299 | 0 |
| 1728664200 | 5538.13 | 31.43 | 0.57 | 5503.77 | 5539.99 | 5493.62 | 0 |
| 1728577800 | 5506.7 | -29.22 | -0.53 | 5533.32 | 5535.52 | 5486.62 | 0 |
| 1728491400 | 5535.92 | 55.86 | 1.02 | 5485.64 | 5539.15 | 5468.32 | 0 |
| 1728405000 | 5480.06 | -14.25 | -0.26 | 5453.53 | 5489.97 | 5439.5 | 0 |
| 1728318600 | 5494.31 | -0.77 | -0.01 | 5505.6899 | 5506.78 | 5459.74 | 0 |
| 1728059400 | 5495.08 | 30.89 | 0.57 | 5451.82 | 5512.83 | 5445.86 | 0 |
| 1727973000 | 5464.1899 | -46.3 | -0.84 | 5500.24 | 5503.25 | 5446.65 | 0 |
| 1727886600 | 5510.49 | -5.87 | -0.11 | 5519.49 | 5529.64 | 5470.92 | 0 |
| 1727800200 | 5516.36 | -26.5 | -0.48 | 5570.86 | 5590.25 | 5494.52 | 0 |
| 1727713800 | 5542.86 | -46.04 | -0.82 | 5568.9399 | 5585.6899 | 5535.29 | 0 |
| 1727454600 | 5588.9 | 86.57 | 1.57 | 5511.42 | 5593.13 | 5511.42 | 0 |
| 1727368200 | 5502.33 | 109.43 | 2.03 | 5450.77 | 5507.86 | 5449.3 | 0 |
| 1727281800 | 5392.9 | -23.3 | -0.43 | 5410.61 | 5410.76 | 5363.4799 | 0 |
| 1727195400 | 5416.2 | 47.67 | 0.89 | 5413.4799 | 5434.58 | 5383.14 | 0 |
| 1727109000 | 5368.53 | 36.84 | 0.69 | 5349.87 | 5374.86 | 5325.1 | 0 |
| 1726849800 | 5331.6899 | -105.87 | -1.95 | 5388.99 | 5390.59 | 5331.45 | 0 |
| 1726763400 | 5437.56 | 87.05 | 1.63 | 5399.4799 | 5451.39 | 5383.21 | 0 |
| 1726677000 | 5350.51 | -2.65 | -0.05 | 5350.12 | 5363.97 | 5336.8 | 0 |
| 1726590600 | 5353.16 | 40.83 | 0.77 | 5325.97 | 5376.63 | 5323.76 | 0 |
| 1726504200 | 5312.33 | -23.37 | -0.44 | 5314.36 | 5328.22 | 5305.41 | 0 |
| 1726245000 | 5335.7 | 55.36 | 1.05 | 5287.29 | 5343.33 | 5287.29 | 0 |
| 1726158600 | 5280.34 | 60.75 | 1.16 | 5282.35 | 5304.88 | 5245.12 | 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
