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 | -468.91 | -9.45680496285 | 4958.44 | 5055.15 | 4489.53 | 0 | 0 | IX |
| 4 | 326.06 | 7.83144828713 | 4163.47 | 5291.42 | 4097.2 | 0 | 0 | IX |
| 12 | -1365.67 | -23.3240538325 | 5855.2 | 6883.97 | 4097.2 | 0 | 0 | IX |
| 26 | -3787.29 | -45.7577910357 | 8276.82 | 12848.69 | 4097.2 | 0 | 0 | IX |
| 52 | -8409.21 | -65.1940422088 | 12898.74 | 14233.13 | 4097.2 | 0 | 0 | IX |
| 156 | -36537.73 | -89.0572024551 | 41027.26 | 144468.96 | 4097.2 | 0 | 0 | IX |
| 260 | 2569.02 | 133.767592983 | 1920.51 | 144468.96 | 87.35 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4943.45 | 172.11 | 3.61 | 4768.58 | 4997.7 | 4764.71 | 0 |
| 1735839000 | 4771.34 | -163.71 | -3.32 | 4922.4399 | 5055.15 | 4771.15 | 0 |
| 1735579800 | 4935.05 | 116.64 | 2.42 | 4958.4399 | 4973.35 | 4835.41 | 0 |
| 1735320600 | 4818.41 | -194.41 | -3.88 | 5049.71 | 5095.7 | 4818.41 | 0 |
| 1734975000 | 5012.82 | 61.88 | 1.25 | 5014.02 | 5077.37 | 4934.31 | 0 |
| 1734715800 | 4950.9399 | 126.04 | 2.61 | 5040.63 | 5291.42 | 4893.02 | 0 |
| 1734629400 | 4824.9 | 363.31 | 8.14 | 4742.67 | 4839.02 | 4646.07 | 0 |
| 1734543000 | 4461.59 | 7.67 | 0.17 | 4420.33 | 4462.38 | 4346.63 | 0 |
| 1734456600 | 4453.92 | 89.55 | 2.05 | 4396.4399 | 4460.2299 | 4311.88 | 0 |
| 1734370200 | 4364.37 | 122.46 | 2.89 | 4305.83 | 4375.63 | 4272 | 0 |
| 1734111000 | 4241.91 | 27.71 | 0.66 | 4186.17 | 4289.95 | 4097.2 | 0 |
| 1734024600 | 4214.2 | -31.34 | -0.74 | 4196.9799 | 4261.95 | 4180.27 | 0 |
| 1733938200 | 4245.54 | -86.92 | -2.01 | 4377.18 | 4381.4399 | 4224.74 | 0 |
| 1733851800 | 4332.46 | 23.9 | 0.55 | 4396.53 | 4397.95 | 4250.24 | 0 |
| 1733765400 | 4308.56 | 56 | 1.32 | 4163.47 | 4343.2299 | 4163.47 | 0 |
| 1733506200 | 4252.56 | -30 | -0.70 | 4265.27 | 4319.91 | 4200.49 | 0 |
| 1733419800 | 4282.56 | -164.39 | -3.70 | 4467.87 | 4470.4399 | 4263.27 | 0 |
| 1733333400 | 4446.95 | -303.9 | -6.40 | 4629.58 | 4656.05 | 4406.39 | 0 |
| 1733247000 | 4750.85 | -118.92 | -2.44 | 4852.83 | 4883.47 | 4719.67 | 0 |
| 1733160600 | 4869.77 | -494.11 | -9.21 | 5439.56 | 5468.5 | 4869.77 | 0 |
| 1732901400 | 5363.88 | -350.88 | -6.14 | 5762.92 | 5798.53 | 5339.72 | 0 |
| 1732815000 | 5714.76 | -303.85 | -5.05 | 5825.39 | 5863.16 | 5692.55 | 0 |
| 1732728600 | 6018.61 | 66.9 | 1.12 | 6025.9799 | 6234.67 | 5971.79 | 0 |
| 1732642200 | 5951.71 | 197.75 | 3.44 | 5928.2299 | 6052.4399 | 5792.6899 | 0 |
| 1732555800 | 5753.96 | -140.61 | -2.39 | 5649.52 | 5891.84 | 5638.47 | 0 |
| 1732296600 | 5894.57 | -341.04 | -5.47 | 6055.56 | 6453.83 | 5864.3 | 0 |
| 1732210200 | 6235.61 | -287.29 | -4.40 | 6411.17 | 6742.5 | 6222.37 | 0 |
| 1732123800 | 6522.9 | 115.81 | 1.81 | 6223.91 | 6608.79 | 6131.67 | 0 |
| 1732037400 | 6407.09 | 251.76 | 4.09 | 6184.7 | 6883.97 | 6115.52 | 0 |
| 1731951000 | 6155.33 | 52.11 | 0.85 | 6040.86 | 6340.8 | 5983.85 | 0 |
| 1731691800 | 6103.22 | 102.44 | 1.71 | 6243.72 | 6270.82 | 5957.26 | 0 |
| 1731605400 | 6000.78 | -533.75 | -8.17 | 6395.89 | 6420.17 | 5910.29 | 0 |
| 1731519000 | 6534.53 | 66.11 | 1.02 | 6491.38 | 6869.82 | 6284.6 | 0 |
| 1731432600 | 6468.42 | 737.1 | 12.86 | 6067.17 | 6493.13 | 5927.07 | 0 |
| 1731346200 | 5731.32 | -438 | -7.10 | 5850.51 | 5858.68 | 5541.93 | 0 |
| 1731087000 | 6169.32 | 272.17 | 4.62 | 5811 | 6295.33 | 5810.95 | 0 |
| 1731000600 | 5897.15 | -664.43 | -10.13 | 6321.66 | 6339.05 | 5741.33 | 0 |
| 1730914200 | 6561.58 | 418.92 | 6.82 | 5946.29 | 6621.71 | 5557.34 | 0 |
| 1730827800 | 6142.66 | -212.1 | -3.34 | 6314.13 | 6444.6899 | 6128.93 | 0 |
| 1730741400 | 6354.76 | 215.9 | 3.52 | 6194.02 | 6354.9 | 6090.4 | 0 |
| 1730482200 | 6138.86 | -358.74 | -5.52 | 6467.86 | 6492.17 | 6051.67 | 0 |
| 1730395800 | 6497.6 | 348.19 | 5.66 | 6460.9399 | 6636.64 | 6293.02 | 0 |
| 1730309400 | 6149.41 | 394.72 | 6.86 | 5890.46 | 6248.89 | 5859.4 | 0 |
| 1730223000 | 5754.6899 | 96.44 | 1.70 | 5483.09 | 5777.41 | 5467.8 | 0 |
| 1730136600 | 5658.25 | -110.68 | -1.92 | 5663.53 | 5893.82 | 5588.35 | 0 |
| 1729873800 | 5768.93 | -33.41 | -0.58 | 5847.84 | 5902.65 | 5674.65 | 0 |
| 1729787400 | 5802.34 | -116.01 | -1.96 | 5848.61 | 5848.61 | 5596.28 | 0 |
| 1729701000 | 5918.35 | 83.62 | 1.43 | 5879.22 | 6003.9799 | 5761.64 | 0 |
| 1729614600 | 5834.7299 | 73.48 | 1.28 | 5644.66 | 5929.29 | 5533.51 | 0 |
| 1729528200 | 5761.25 | 335.41 | 6.18 | 5515.74 | 5776.9399 | 5456.82 | 0 |
| 1729269000 | 5425.84 | -122.18 | -2.20 | 5619.06 | 5624.99 | 5408.89 | 0 |
| 1729182600 | 5548.02 | -266.61 | -4.59 | 5680.18 | 5698.7299 | 5384.14 | 0 |
| 1729096200 | 5814.63 | 97.61 | 1.71 | 5757.4399 | 5869.66 | 5678.31 | 0 |
| 1729009800 | 5717.02 | 42.22 | 0.74 | 5550.51 | 5767.08 | 5459.2 | 0 |
| 1728923400 | 5674.8 | -234.65 | -3.97 | 5855.2 | 5886.4 | 5656.17 | 0 |
| 1728664200 | 5909.45 | -312.6 | -5.02 | 6235 | 6294.34 | 5903.07 | 0 |
| 1728577800 | 6222.05 | 88.08 | 1.44 | 6161 | 6347.2299 | 6080.1 | 0 |
| 1728491400 | 6133.97 | -382.26 | -5.87 | 6523.03 | 6640.62 | 6125.38 | 0 |
| 1728405000 | 6516.2299 | 80.22 | 1.25 | 6776.52 | 6829.03 | 6451.51 | 0 |
| 1728318600 | 6436.01 | 46.01 | 0.72 | 6343.4799 | 6620.83 | 6340.03 | 0 |
| 1728059400 | 6390 | -215.65 | -3.26 | 6706.95 | 6741.19 | 6284.47 | 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
