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 | 390.11 | 1.50053619427 | 25998.04 | 26835.82 | 25839.56 | 0 | 0 | IX |
| 4 | 825.05 | 3.22750370651 | 25563.1 | 26835.82 | 24989.87 | 0 | 0 | IX |
| 12 | -354.04 | -1.32390054816 | 26742.19 | 27406.09 | 24989.87 | 0 | 0 | IX |
| 26 | 2085.9 | 8.58315588063 | 24302.25 | 27474.57 | 23476.1 | 0 | 0 | IX |
| 52 | 307.78 | 1.18012129429 | 26080.37 | 27641.56 | 23476.1 | 0 | 0 | IX |
| 156 | 307.78 | 1.18012129429 | 26080.37 | 27641.56 | 23476.1 | 0 | 0 | IX |
| 260 | 307.78 | 1.18012129429 | 26080.37 | 27641.56 | 23476.1 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 26388.15 | -342.79 | -1.28 | 26192.94 | 26410.99 | 26014.21 | 0 |
| 1738344600 | 26730.94 | -1.57 | -0.01 | 26762.6 | 26835.82 | 26692.93 | 0 |
| 1738258200 | 26732.51 | 518.69 | 1.98 | 26268.92 | 26732.51 | 26262.6 | 0 |
| 1738171800 | 26213.82 | -41.58 | -0.16 | 26333.62 | 26432.03 | 26208.06 | 0 |
| 1738085400 | 26255.4 | 151.3 | 0.58 | 26102.08 | 26320.64 | 26037.38 | 0 |
| 1737999000 | 26104.1 | -4.36 | -0.02 | 25998.04 | 26182.58 | 25839.56 | 0 |
| 1737739800 | 26108.46 | 157.22 | 0.61 | 26068.64 | 26284.49 | 26017.17 | 0 |
| 1737653400 | 25951.24 | -21.43 | -0.08 | 26060.26 | 26061.12 | 25868.44 | 0 |
| 1737567000 | 25972.67 | 0 | 0.00 | 25972.67 | 25972.67 | 25972.67 | 0 |
| 1737480600 | 25972.67 | -29.29 | -0.11 | 25944.77 | 26035.09 | 25878.51 | 0 |
| 1737394200 | 26001.96 | 167.24 | 0.65 | 25852.84 | 26045.65 | 25728.19 | 0 |
| 1737135000 | 25834.72 | 323.34 | 1.27 | 25583.49 | 25844.36 | 25583.25 | 0 |
| 1737048600 | 25511.38 | -53.21 | -0.21 | 25661.01 | 25747.12 | 25381.88 | 0 |
| 1736962200 | 25564.59 | 397.1 | 1.58 | 25236.52 | 25624.36 | 25236.52 | 0 |
| 1736875800 | 25167.49 | 125.39 | 0.50 | 25136.46 | 25456.11 | 25136.46 | 0 |
| 1736789400 | 25042.1 | -329.12 | -1.30 | 25308.01 | 25315.9 | 24989.87 | 0 |
| 1736530200 | 25371.22 | -210.05 | -0.82 | 25579.25 | 25616.52 | 25322.09 | 0 |
| 1736443800 | 25581.27 | 6.42 | 0.03 | 25526.71 | 25662.44 | 25512.35 | 0 |
| 1736357400 | 25574.85 | -235.31 | -0.91 | 25816.35 | 25909.77 | 25490.96 | 0 |
| 1736271000 | 25810.16 | 110.39 | 0.43 | 25738.18 | 25917.19 | 25691.33 | 0 |
| 1736184600 | 25699.77 | 199.37 | 0.78 | 25563.1 | 25859.81 | 25547.87 | 0 |
| 1735925400 | 25500.4 | -218.45 | -0.85 | 25716.57 | 25748.3 | 25481.92 | 0 |
| 1735839000 | 25718.85 | 129.79 | 0.51 | 25610.11 | 25762.72 | 25576.83 | 0 |
| 1735579800 | 25589.06 | -116.07 | -0.45 | 25619.22 | 25655.62 | 25527.18 | 0 |
| 1735320600 | 25705.13 | -0.12 | -0.00 | 25689.78 | 25783.75 | 25542.56 | 0 |
| 1734975000 | 25705.25 | 155.48 | 0.61 | 25528.23 | 25705.25 | 25429.43 | 0 |
| 1734715800 | 25549.77 | 121.41 | 0.48 | 25279.95 | 25575.66 | 25102.26 | 0 |
| 1734629400 | 25428.36 | -419.15 | -1.62 | 25579.5 | 25649.95 | 25392.3 | 0 |
| 1734543000 | 25847.51 | -92.38 | -0.36 | 25968.75 | 25982.94 | 25847.51 | 0 |
| 1734456600 | 25939.89 | -246.21 | -0.94 | 26101.04 | 26145.1 | 25937.78 | 0 |
| 1734370200 | 26186.1 | -341.59 | -1.29 | 26479.3 | 26503.14 | 26105.83 | 0 |
| 1734111000 | 26527.69 | -285.3 | -1.06 | 26793.82 | 26862.7 | 26526.33 | 0 |
| 1734024600 | 26812.99 | -116.06 | -0.43 | 26970.56 | 27039.36 | 26781.88 | 0 |
| 1733938200 | 26929.05 | 73.68 | 0.27 | 26835.88 | 26989.04 | 26707.58 | 0 |
| 1733851800 | 26855.37 | -244.23 | -0.90 | 26982.45 | 26997.39 | 26823.77 | 0 |
| 1733765400 | 27099.6 | -211.26 | -0.77 | 27379.26 | 27406.09 | 27056.42 | 0 |
| 1733506200 | 27310.86 | 178.06 | 0.66 | 27142.77 | 27317.68 | 27134.49 | 0 |
| 1733419800 | 27132.8 | 311.26 | 1.16 | 26824.26 | 27159.59 | 26817.85 | 0 |
| 1733333400 | 26821.54 | 370.99 | 1.40 | 26515.29 | 26824.06 | 26515.29 | 0 |
| 1733247000 | 26450.55 | 147.61 | 0.56 | 26320.61 | 26479.44 | 26314.6 | 0 |
| 1733160600 | 26302.94 | -17.53 | -0.07 | 26315.15 | 26328.22 | 26114.92 | 0 |
| 1732901400 | 26320.47 | 94.65 | 0.36 | 26219.97 | 26320.47 | 26146.21 | 0 |
| 1732815000 | 26225.82 | 38.91 | 0.15 | 26241.26 | 26380.92 | 26224.7 | 0 |
| 1732728600 | 26186.91 | -23.85 | -0.09 | 26196.21 | 26308.55 | 26104.18 | 0 |
| 1732642200 | 26210.76 | -258.71 | -0.98 | 26351.45 | 26404.2 | 26181.04 | 0 |
| 1732555800 | 26469.47 | 289.27 | 1.10 | 26303.7 | 26501.55 | 26232.51 | 0 |
| 1732296600 | 26180.2 | 311.93 | 1.21 | 25951.54 | 26220.51 | 25843.14 | 0 |
| 1732210200 | 25868.27 | -134.3 | -0.52 | 26002.66 | 26038.71 | 25720.25 | 0 |
| 1732123800 | 26002.57 | -96.22 | -0.37 | 26230.91 | 26310.09 | 25997.89 | 0 |
| 1732037400 | 26098.79 | -96.39 | -0.37 | 26219.23 | 26356.93 | 25837.06 | 0 |
| 1731951000 | 26195.18 | -215.89 | -0.82 | 26432.06 | 26529.25 | 26126.25 | 0 |
| 1731691800 | 26411.07 | -63.34 | -0.24 | 26374.33 | 26598 | 26316.2 | 0 |
| 1731605400 | 26474.41 | 234.74 | 0.89 | 26248.53 | 26475.42 | 26152.82 | 0 |
| 1731519000 | 26239.67 | -210.95 | -0.80 | 26412.45 | 26497.92 | 26135.07 | 0 |
| 1731432600 | 26450.62 | -546.58 | -2.02 | 26847.33 | 26847.33 | 26427.18 | 0 |
| 1731346200 | 26997.2 | 406.35 | 1.53 | 26742.19 | 27163.23 | 26742.19 | 0 |
| 1731087000 | 26590.85 | 61.45 | 0.23 | 26588 | 26674.63 | 26445.88 | 0 |
| 1731000600 | 26529.4 | 191.39 | 0.73 | 26379.06 | 26718.88 | 26364.74 | 0 |
| 1730914200 | 26338.01 | -228.71 | -0.86 | 26614.03 | 26912.63 | 26299.86 | 0 |
| 1730827800 | 26566.72 | 148.73 | 0.56 | 26406.36 | 26608.72 | 26396.57 | 0 |
| 1730741400 | 26417.99 | -96.03 | -0.36 | 26488.04 | 26661.58 | 26410.19 | 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
