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 | 422.17 | 0.489636186755 | 86221.16 | 86684.59 | 84241.5 | 0 | 0 | IX |
| 4 | -9505.34 | -9.88608578777 | 96148.67 | 99783.45 | 84241.5 | 0 | 0 | IX |
| 12 | -10812.47 | -11.0947424371 | 97455.8 | 99783.45 | 84241.5 | 0 | 0 | IX |
| 26 | -20190.93 | -18.8993025271 | 106834.26 | 119826.16 | 84241.5 | 0 | 0 | IX |
| 52 | 86524.03 | 72526.4291702 | 119.3 | 119826.16 | 99.14 | 0 | 0 | IX |
| 156 | 86486.58 | 55174.8516746 | 156.75 | 119826.16 | 99.14 | 0 | 0 | IX |
| 260 | 86317.6 | 26499.7390477 | 325.73 | 119826.16 | 99.14 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 86643.33 | 593.53 | 0.69 | 86265.56 | 86684.59 | 85709.63 | 0 |
| 1734370200 | 86049.8 | 835.12 | 0.98 | 85657.76 | 86125.22 | 85431.18 | 0 |
| 1734111000 | 85214.68 | 191.3 | 0.22 | 84839.73 | 85537.69 | 84241.5 | 0 |
| 1734024600 | 85023.38 | -204.59 | -0.24 | 84908.06 | 85342.91 | 84796.34 | 0 |
| 1733938200 | 85227.97 | -568.76 | -0.66 | 86097.11 | 86125.22 | 85090.81 | 0 |
| 1733851800 | 85796.73 | 163.47 | 0.19 | 86221.16 | 86230.5 | 85252.11 | 0 |
| 1733765400 | 85633.26 | 389.12 | 0.46 | 84664.01 | 85864.93 | 84664.01 | 0 |
| 1733506200 | 85244.14 | -194.62 | -0.23 | 85328.66 | 85692.09 | 84897.91 | 0 |
| 1733419800 | 85438.76 | -1 | -1.23 | 86640.22 | 86656.98 | 85313.66 | 0 |
| 1733333400 | 86499.52 | -1 | -2.13 | 87632.03 | 87796.1 | 86248.11 | 0 |
| 1733247000 | 88378.75 | -720.21 | -0.81 | 89000.67 | 89187.69 | 88188.69 | 0 |
| 1733160600 | 89098.96 | -2 | -3.05 | 92352.97 | 92518.46 | 89098.96 | 0 |
| 1732901400 | 91904.74 | -1 | -2.04 | 94088.42 | 94283.25 | 91772.41 | 0 |
| 1732815000 | 93819.39 | -1 | -1.68 | 94404.04 | 94603.48 | 93702.08 | 0 |
| 1732728600 | 95419.47 | 361.75 | 0.38 | 95458.69 | 96569.67 | 95170.3 | 0 |
| 1732642200 | 95057.72 | 1 | 1.15 | 94930.07 | 95606.02 | 94192.12 | 0 |
| 1732555800 | 93975.63 | -736.61 | -0.78 | 93416.45 | 94714.01 | 93357.04 | 0 |
| 1732296600 | 94712.24 | -1 | -1.82 | 95542.16 | 97595.99 | 94555.95 | 0 |
| 1732210200 | 96465.11 | -1 | -1.46 | 97343.38 | 99001.02 | 96398.76 | 0 |
| 1732123800 | 97896.53 | 592.03 | 0.61 | 96382.88 | 98331.38 | 95916.17 | 0 |
| 1732037400 | 97304.5 | 1 | 1.37 | 96148.67 | 99783.45 | 95788.9 | 0 |
| 1731951000 | 95990.38 | 289.36 | 0.30 | 95391.88 | 96959.7 | 95093.98 | 0 |
| 1731691800 | 95701.02 | 546.99 | 0.57 | 96443.63 | 96586.88 | 94929.66 | 0 |
| 1731605400 | 95154.03 | -2 | -2.72 | 97125.48 | 97246.44 | 94702.42 | 0 |
| 1731519000 | 97811.45 | 337.76 | 0.35 | 97594.62 | 99495.58 | 96555.96 | 0 |
| 1731432600 | 97473.69 | 4 | 4.29 | 95292.54 | 97607.96 | 94530.96 | 0 |
| 1731346200 | 93461.42 | -2 | -2.35 | 94078.05 | 94120.09 | 92482.18 | 0 |
| 1731087000 | 95709.84 | 1 | 1.54 | 93800.57 | 96381.12 | 93800.47 | 0 |
| 1731000600 | 94254.06 | -3 | -3.37 | 96357.62 | 96443.99 | 93481.91 | 0 |
| 1730914200 | 97540.66 | 2 | 2.28 | 94356.78 | 97851.98 | 92343.88 | 0 |
| 1730827800 | 95367.13 | -1 | -1.11 | 96234.59 | 96894.95 | 95297.93 | 0 |
| 1730741400 | 96434.4 | 1 | 1.19 | 95602.8 | 96435.29 | 95066.49 | 0 |
| 1730482200 | 95300.69 | -1 | -1.83 | 96939.08 | 97060.09 | 94866.42 | 0 |
| 1730395800 | 97081.51 | 1 | 1.89 | 96892.11 | 97799.6 | 96024.99 | 0 |
| 1730309400 | 95277.83 | 2 | 2.29 | 93880.64 | 95814.36 | 93713.18 | 0 |
| 1730223000 | 93142.83 | 531.67 | 0.57 | 91660.99 | 93266.78 | 91577.63 | 0 |
| 1730136600 | 92611.16 | -579.46 | -0.62 | 92639.41 | 93879.58 | 92234.82 | 0 |
| 1729873800 | 93190.62 | -173.7 | -0.19 | 93613.86 | 93907.83 | 92684.97 | 0 |
| 1729787400 | 93364.32 | -607.97 | -0.65 | 93609.41 | 93609.41 | 92273.66 | 0 |
| 1729701000 | 93972.29 | 452.55 | 0.48 | 93763.21 | 94429.82 | 93135.22 | 0 |
| 1729614600 | 93519.74 | 401.8 | 0.43 | 92495.79 | 94029.04 | 91896.93 | 0 |
| 1729528200 | 93117.94 | 1 | 2.08 | 91742.2 | 93205.83 | 91411.79 | 0 |
| 1729269000 | 91221.03 | -668.76 | -0.73 | 92287.67 | 92320.61 | 91127.47 | 0 |
| 1729182600 | 91889.79 | -1 | -1.52 | 92596.59 | 92695.79 | 91013.1 | 0 |
| 1729096200 | 93309.97 | 534.04 | 0.58 | 93000.59 | 93607.73 | 92572.47 | 0 |
| 1729009800 | 92775.93 | 235.34 | 0.25 | 91871.03 | 93048.22 | 91374.47 | 0 |
| 1728923400 | 92540.59 | -1 | -1.30 | 93494.99 | 93660.02 | 92442.35 | 0 |
| 1728664200 | 93764.03 | -1 | -1.67 | 95427.03 | 95730.1 | 93731.56 | 0 |
| 1728577800 | 95354.99 | 460.32 | 0.49 | 95040.07 | 96000.41 | 94623.04 | 0 |
| 1728491400 | 94894.67 | -1 | -1.95 | 96821.01 | 97403.02 | 94852.13 | 0 |
| 1728405000 | 96781.06 | 406.41 | 0.42 | 98080.27 | 98342.4 | 96458.1 | 0 |
| 1728318600 | 96374.65 | 249.08 | 0.26 | 95910.43 | 97301.27 | 95893.34 | 0 |
| 1728059400 | 96125.57 | -1 | -1.08 | 97679.96 | 97847.68 | 95608.29 | 0 |
| 1727973000 | 97177.14 | 1 | 1.59 | 96587.75 | 97687.26 | 96229.76 | 0 |
| 1727886600 | 95659.73 | 505.68 | 0.53 | 95096.03 | 96701.25 | 94806.51 | 0 |
| 1727800200 | 95154.05 | 1 | 1.18 | 93244.05 | 95829 | 92859.03 | 0 |
| 1727713800 | 94039.95 | 1 | 1.61 | 93209.21 | 94140.61 | 92851.34 | 0 |
| 1727454600 | 92549.47 | -2 | -2.42 | 94678.69 | 94854.39 | 92369.04 | 0 |
| 1727368200 | 94842.84 | -3 | -3.35 | 96196.7 | 96398.38 | 94690.23 | 0 |
| 1727281800 | 98133.95 | 827.42 | 0.85 | 98877.5 | 98936.82 | 97657.47 | 0 |
| 1727195400 | 97306.53 | -1 | -1.56 | 97455.8 | 98283.67 | 96962.25 | 0 |
| 1727109000 | 98850.93 | -1 | -1.27 | 99705.3 | 100588.66 | 98737.76 | 0 |
| 1726849800 | 100123.74 | 2 | 3.00 | 98325 | 100222.67 | 98277.73 | 0 |
| 1726763400 | 97207.99 | -3 | -3.08 | 98546 | 99311.54 | 96751.52 | 0 |
| 1726677000 | 100296.72 | 185.63 | 0.19 | 100102.66 | 100469.08 | 99815.15 | 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
