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 | 53254.61 | 27.9868281476 | 190284.55 | 246588.93 | 187512.77 | 0 | 0 | IX |
| 4 | 99220.74 | 68.751265431 | 144318.42 | 246588.93 | 143344.09 | 0 | 0 | IX |
| 12 | 150017.71 | 160.409948734 | 93521.45 | 246588.93 | 83144.53 | 0 | 0 | IX |
| 26 | 172212.51 | 241.442027629 | 71326.65 | 246588.93 | 66423.49 | 0 | 0 | IX |
| 52 | 184947.6 | 315.655701948 | 58591.56 | 246588.93 | 42588.39 | 0 | 0 | IX |
| 156 | 89044.49 | 57.6359624575 | 154494.67 | 246588.93 | 10355.53 | 0 | 0 | IX |
| 260 | 242323.05 | 19926.0798776 | 1216.11 | 286887.37 | 13.56 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 233151.75 | -7 | -3.10 | 234153.6 | 240343.48 | 229721.63 | 0 |
| 1739467800 | 240614.58 | 30 | 14.62 | 227249.01 | 241447.27 | 220332 | 0 |
| 1739381400 | 209932.12 | 7 | 3.45 | 205406.56 | 212872.66 | 198561.83 | 0 |
| 1739295000 | 202928.74 | 7 | 3.98 | 194956.36 | 203463.69 | 193361.51 | 0 |
| 1739208600 | 195163.38 | 7 | 3.86 | 190284.55 | 197205.83 | 187512.77 | 0 |
| 1738949400 | 187910.1 | -7 | -3.74 | 195489 | 197786.75 | 186223.75 | 0 |
| 1738863000 | 195207.02 | 18 | 10.21 | 184619.98 | 196275.37 | 183096.14 | 0 |
| 1738776600 | 177122.95 | 4 | 2.56 | 168347.84 | 177122.95 | 165980.64 | 0 |
| 1738690200 | 172705.12 | 4 | 2.48 | 171003.4 | 173412.02 | 161309.46 | 0 |
| 1738603800 | 168530.5 | -18 | -9.95 | 160892.4 | 170613.19 | 157949.51 | 0 |
| 1738344600 | 187144.66 | 192.09 | 0.10 | 189520.2 | 191268.73 | 184569.14 | 0 |
| 1738258200 | 186952.57 | 5 | 2.85 | 183954.59 | 187237.78 | 182458.54 | 0 |
| 1738171800 | 181776.56 | 11 | 6.71 | 174762.18 | 183671.77 | 172768.48 | 0 |
| 1738085400 | 170352.3 | 7 | 4.83 | 167343.54 | 172774.69 | 163176.53 | 0 |
| 1737999000 | 162507.1 | -6 | -3.85 | 158072.76 | 165979.79 | 151416.03 | 0 |
| 1737739800 | 169013.16 | -1 | -0.60 | 172805.26 | 175993.13 | 166682.98 | 0 |
| 1737653400 | 170026.79 | 8 | 5.13 | 162891.65 | 170638.83 | 161639.87 | 0 |
| 1737567000 | 161736.48 | 10 | 7.01 | 157479.71 | 165587.99 | 157112.66 | 0 |
| 1737480600 | 151144.15 | 2 | 1.67 | 145380.87 | 151326.09 | 145234.62 | 0 |
| 1737394200 | 148661.01 | 3 | 2.75 | 144318.42 | 151775.87 | 143344.09 | 0 |
| 1737135000 | 144681.76 | 11 | 8.35 | 136927.72 | 145637.04 | 136219.07 | 0 |
| 1737048600 | 133530.09 | 3 | 2.69 | 133982.21 | 134401.16 | 130198.91 | 0 |
| 1736962200 | 130028.67 | 12 | 10.42 | 119072.44 | 132268.79 | 118477.94 | 0 |
| 1736875800 | 117756.11 | 5 | 4.76 | 117553.28 | 121322.71 | 116307.35 | 0 |
| 1736789400 | 112403.77 | -3 | -3.00 | 113382.44 | 114139.61 | 108087.44 | 0 |
| 1736530200 | 115876.47 | -4 | -3.58 | 120089.88 | 123566.68 | 114765.98 | 0 |
| 1736443800 | 120176.47 | -598.11 | -0.50 | 118808.32 | 121976.27 | 117218.11 | 0 |
| 1736357400 | 120774.58 | -508.09 | -0.42 | 120450.28 | 127058.27 | 117127.5 | 0 |
| 1736271000 | 121282.67 | 4 | 4.25 | 115863.59 | 123320.92 | 113714.97 | 0 |
| 1736184600 | 116334.27 | 11 | 10.75 | 107707.74 | 116334.27 | 105434.47 | 0 |
| 1735925400 | 105046.41 | -4 | -4.20 | 109734.95 | 109838.83 | 103592.17 | 0 |
| 1735839000 | 109649.61 | 4 | 3.90 | 105880.16 | 109654.43 | 102568.58 | 0 |
| 1735579800 | 105531.37 | -3 | -2.79 | 104916.48 | 108149.89 | 104524.8 | 0 |
| 1735320600 | 108562.75 | 4 | 4.57 | 102974 | 108562.75 | 101862.76 | 0 |
| 1734975000 | 103820.2 | -1 | -1.43 | 103790.54 | 105768.56 | 102218.5 | 0 |
| 1734715800 | 105322.11 | -3 | -3.04 | 102966.07 | 106843.18 | 96379.22 | 0 |
| 1734629400 | 108619.79 | -11 | -9.49 | 111200.57 | 114232.03 | 108176.58 | 0 |
| 1734543000 | 120004.93 | -226.22 | -0.19 | 121305.2 | 123625.57 | 119980.4 | 0 |
| 1734456600 | 120231.15 | -2 | -2.38 | 122123.6 | 124908.6 | 120024.46 | 0 |
| 1734370200 | 123163.35 | -4 | -3.33 | 125214.87 | 126400.59 | 122768.7 | 0 |
| 1734111000 | 127405.96 | -968.12 | -0.75 | 129387.41 | 132548.76 | 125699.02 | 0 |
| 1734024600 | 128374.08 | 1 | 0.87 | 128976.73 | 129560.6 | 126704.13 | 0 |
| 1733938200 | 127262.39 | 2 | 2.35 | 122853.94 | 127958.1 | 122711.37 | 0 |
| 1733851800 | 124336.05 | -794.3 | -0.63 | 122165.43 | 127121.45 | 122117.64 | 0 |
| 1733765400 | 125130.35 | -1 | -1.50 | 130185.77 | 130185.77 | 123922 | 0 |
| 1733506200 | 127032.72 | 1 | 0.83 | 126596.51 | 128819.59 | 124720.84 | 0 |
| 1733419800 | 125986.21 | 5 | 4.33 | 120115.43 | 126597.48 | 120033.54 | 0 |
| 1733333400 | 120762.65 | 8 | 7.48 | 115723.19 | 121881.36 | 114993.1 | 0 |
| 1733247000 | 112362.89 | 3 | 2.86 | 109694.19 | 113178.42 | 108891.7 | 0 |
| 1733160600 | 109236.01 | 10 | 10.79 | 97017.11 | 109236.01 | 96395.7 | 0 |
| 1732901400 | 98601.54 | 6 | 7.18 | 91106.92 | 99055.72 | 90438.25 | 0 |
| 1732815000 | 91999.55 | 5 | 5.90 | 90136.58 | 92373.35 | 89501.06 | 0 |
| 1732728600 | 86871.94 | -1 | -1.30 | 86744.86 | 87679.43 | 83144.53 | 0 |
| 1732642200 | 88014.87 | -3 | -4.00 | 88450.75 | 90970.44 | 86142.71 | 0 |
| 1732555800 | 91679 | 2 | 2.82 | 93521.45 | 93717.19 | 89246.09 | 0 |
| 1732296600 | 89162.57 | 5 | 6.39 | 86639.08 | 89637.79 | 80394.1 | 0 |
| 1732210200 | 83804.72 | 4 | 5.15 | 81302.16 | 83993.77 | 76578.85 | 0 |
| 1732123800 | 79699.4 | -1 | -2.10 | 84131.59 | 85498.16 | 78426.1 | 0 |
| 1732037400 | 81405.78 | -4 | -4.76 | 85007.95 | 86129.16 | 73680.13 | 0 |
| 1731951000 | 85472.72 | -826.84 | -0.96 | 87361.66 | 88301.89 | 82413.37 | 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
