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 | 39907.16 | 13.9165985259 | 286759.44 | 326666.6 | 278490.4 | 0 | 0 | IX |
| 4 | -53177.92 | -13.9999176505 | 379844.52 | 388596.65 | 256661.99 | 0 | 0 | IX |
| 12 | 54375.66 | 19.9696912428 | 272290.94 | 388596.65 | 183266.59 | 0 | 0 | IX |
| 26 | 93395.3 | 40.0372013188 | 233271.3 | 388596.65 | 93958 | 0 | 0 | IX |
| 52 | 195573.47 | 149.186665998 | 131093.13 | 388596.65 | 93958 | 0 | 0 | IX |
| 156 | 324603.95 | 15737.2288076 | 2062.65 | 388596.65 | 56.41 | 0 | 0 | IX |
| 260 | 290472.9 | 802.550996444 | 36193.7 | 388596.65 | 56.41 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 287032.65 | -16 | -5.40 | 303713.4 | 304082.96 | 281884.71 | 0 |
| 1735839000 | 303417.42 | 14 | 5.01 | 290148 | 303434.4 | 278490.4 | 0 |
| 1735579800 | 288942.09 | -10 | -3.60 | 286759.44 | 298236.98 | 285369.13 | 0 |
| 1735320600 | 299725.15 | 16 | 5.86 | 280129.68 | 299725.15 | 276233.43 | 0 |
| 1734975000 | 283125.3 | -5 | -1.84 | 283020.87 | 289985.62 | 277485.62 | 0 |
| 1734715800 | 288435.53 | -11 | -3.91 | 280064.67 | 293839.78 | 256661.99 | 0 |
| 1734629400 | 300159.51 | -41 | -12.20 | 309612.25 | 320715.69 | 298536.18 | 0 |
| 1734543000 | 341869.54 | -838.32 | -0.24 | 346634.79 | 355138.52 | 341779.66 | 0 |
| 1734456600 | 342707.86 | -10 | -3.06 | 349692.21 | 359970.6 | 341945.05 | 0 |
| 1734370200 | 353539.1 | -15 | -4.29 | 361186.38 | 365606.3 | 352067.96 | 0 |
| 1734111000 | 369383.91 | -3 | -0.97 | 376786.32 | 388596.65 | 363007.06 | 0 |
| 1734024600 | 373010.75 | 4 | 1.12 | 375256.66 | 377432.58 | 366787.31 | 0 |
| 1733938200 | 368877.75 | 10 | 3.02 | 352555.48 | 371453.62 | 352027.62 | 0 |
| 1733851800 | 358052.67 | -2 | -0.82 | 350001.02 | 368384.71 | 349823.76 | 0 |
| 1733765400 | 361008.76 | -7 | -1.93 | 379844.52 | 379844.52 | 356506.64 | 0 |
| 1733506200 | 368126.59 | 3 | 1.07 | 366505.1 | 374768.76 | 359532.84 | 0 |
| 1733419800 | 364246.34 | 19 | 5.56 | 342678.37 | 366492.01 | 342377.51 | 0 |
| 1733333400 | 345065.44 | 30 | 9.61 | 326911.84 | 349095.32 | 324281.88 | 0 |
| 1733247000 | 314815.62 | 11 | 3.68 | 305277.78 | 317730.3 | 302409.73 | 0 |
| 1733160600 | 303648.48 | 36 | 13.86 | 261157.39 | 303648.48 | 258996.45 | 0 |
| 1732901400 | 266688.84 | 22 | 9.22 | 241115.01 | 268238.64 | 238833.31 | 0 |
| 1732815000 | 244167.52 | 17 | 7.59 | 237909.98 | 245423.06 | 235775.36 | 0 |
| 1732728600 | 226950.55 | -3 | -1.67 | 226522.08 | 229673.12 | 214382.99 | 0 |
| 1732642200 | 230810.37 | -12 | -5.14 | 232297.74 | 240895.8 | 224421.92 | 0 |
| 1732555800 | 243320.23 | 8 | 3.62 | 249558.86 | 250221.66 | 235082.27 | 0 |
| 1732296600 | 234818.51 | 17 | 8.22 | 226417.86 | 236400.52 | 205628.39 | 0 |
| 1732210200 | 216988.17 | 13 | 6.62 | 208771.97 | 217608.85 | 193264.78 | 0 |
| 1732123800 | 203515.42 | -5 | -2.70 | 218156.78 | 222671.16 | 199309.17 | 0 |
| 1732037400 | 209157.96 | -13 | -6.12 | 221230.08 | 224987.67 | 183266.59 | 0 |
| 1731951000 | 222793.72 | -2 | -1.24 | 229142.29 | 232302.31 | 212511.5 | 0 |
| 1731691800 | 225590.96 | -5 | -2.55 | 217461.25 | 234035.39 | 215893.07 | 0 |
| 1731605400 | 231487.57 | 25 | 12.27 | 212785.46 | 235771.74 | 211638 | 0 |
| 1731519000 | 206196.55 | -3 | -1.52 | 208292.47 | 218332.48 | 189917.31 | 0 |
| 1731432600 | 209378.7 | -50 | -19.28 | 236618.9 | 246130.29 | 207701.85 | 0 |
| 1731346200 | 259385.15 | 25 | 10.69 | 252591.26 | 270174.15 | 252128.09 | 0 |
| 1731087000 | 234334.71 | -17 | -6.91 | 257281.28 | 257282.45 | 226266.96 | 0 |
| 1731000600 | 251731.49 | 33 | 15.20 | 230525.56 | 259515.61 | 229654.8 | 0 |
| 1730914200 | 218512.91 | -24 | -10.22 | 255076.68 | 278192.93 | 214937.76 | 0 |
| 1730827800 | 243377.6 | 11 | 5.02 | 233996.89 | 244125.92 | 226855.69 | 0 |
| 1730741400 | 231744.48 | -12 | -5.24 | 241347.16 | 247540.15 | 231734.2 | 0 |
| 1730482200 | 244546.63 | 18 | 8.29 | 227397.24 | 249092.32 | 226130.59 | 0 |
| 1730395800 | 225817.03 | -20 | -8.48 | 228024.14 | 238129.14 | 217448.66 | 0 |
| 1730309400 | 246738.68 | -28 | -10.28 | 265301.42 | 267526.31 | 239610.41 | 0 |
| 1730223000 | 274995.13 | -7 | -2.54 | 295312.51 | 296455.4 | 273295.73 | 0 |
| 1730136600 | 282173.13 | 7 | 2.92 | 281799.13 | 287155.56 | 265379.93 | 0 |
| 1729873800 | 274175.84 | 2 | 0.88 | 268631.37 | 280799.76 | 264780.3 | 0 |
| 1729787400 | 271792.75 | 7 | 2.95 | 268694.34 | 285580.48 | 268694.34 | 0 |
| 1729701000 | 263992.43 | -5 | -2.13 | 266706.18 | 274857.45 | 258053.66 | 0 |
| 1729614600 | 269749.4 | -5 | -1.90 | 283355.74 | 291313.53 | 262981.84 | 0 |
| 1729528200 | 274969.32 | -27 | -9.23 | 295527.4 | 300464.8 | 273655.92 | 0 |
| 1729269000 | 302921.21 | 9 | 3.32 | 287606.32 | 304264.59 | 287133.37 | 0 |
| 1729182600 | 293191.71 | 18 | 6.89 | 283842.19 | 304788.42 | 282529.95 | 0 |
| 1729096200 | 274286.63 | -7 | -2.55 | 278510.14 | 284354.69 | 270221.7 | 0 |
| 1729009800 | 281454.89 | -3 | -1.10 | 293977.57 | 300849.42 | 277686.78 | 0 |
| 1728923400 | 284588.17 | 16 | 6.00 | 272290.94 | 285854.06 | 270164.5 | 0 |
| 1728664200 | 268474.52 | 18 | 7.55 | 248883.91 | 268856.93 | 245313.59 | 0 |
| 1728577800 | 249624.05 | -5 | -2.14 | 253433.39 | 258477.94 | 241816.98 | 0 |
| 1728491400 | 255081.42 | 20 | 8.81 | 234084.96 | 255545.05 | 227741.21 | 0 |
| 1728405000 | 234418.57 | -4 | -1.85 | 219929.15 | 238020.39 | 217005.84 | 0 |
| 1728318600 | 238847.29 | -2 | -1.04 | 244092.19 | 244285.3 | 228377.95 | 0 |
| 1728059400 | 241347.74 | 11 | 4.91 | 224789.16 | 246858.2 | 223002.42 | 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
