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 | -4659.84 | -5.17413792682 | 90060.22 | 101523.26 | 77438.92 | 0 | 0 | IX |
| 4 | 496.4 | 0.584660459969 | 84903.98 | 104748.28 | 76196.7 | 0 | 0 | IX |
| 12 | 85265.3 | 63122.0758069 | 135.08 | 104748.28 | 81.4 | 0 | 0 | IX |
| 26 | 85259.8 | 60648.5986627 | 140.58 | 104748.28 | 81.4 | 0 | 0 | IX |
| 52 | 84946.31 | 18707.7565133 | 454.07 | 104748.28 | 81.4 | 0 | 0 | IX |
| 156 | 77652.37 | 1002.22340962 | 7748.01 | 104748.28 | 81.4 | 0 | 0 | IX |
| 260 | 78264.52 | 1096.77768342 | 7135.86 | 104748.28 | 60.88 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 85400.38 | 1 | 1.68 | 85556.39 | 89973.66 | 84409.24 | 0 |
| 1732642200 | 83987.94 | 4 | 5.15 | 83499.05 | 86085.24 | 80676.61 | 0 |
| 1732555800 | 79873.76 | -2 | -3.59 | 77671.95 | 82780.71 | 77438.92 | 0 |
| 1732296600 | 82849.21 | -7 | -8.21 | 86344.58 | 94991.87 | 82192.11 | 0 |
| 1732210200 | 90257.81 | -6 | -6.61 | 94159.5 | 101523.26 | 89963.55 | 0 |
| 1732123800 | 96646.94 | 2 | 2.71 | 90060.22 | 98539.1 | 88028.11 | 0 |
| 1732037400 | 94099.84 | 5 | 6.13 | 89294.86 | 104403.66 | 87800 | 0 |
| 1731951000 | 88664.08 | 1 | 1.27 | 86200.91 | 92655.13 | 84974.12 | 0 |
| 1731691800 | 87554.27 | 2 | 2.56 | 90552.66 | 91130.95 | 84439.59 | 0 |
| 1731605400 | 85372 | -11 | -12.26 | 94196.54 | 94738.71 | 83350.88 | 0 |
| 1731519000 | 97297.25 | 1 | 1.53 | 96338.3 | 104748.28 | 91742.89 | 0 |
| 1731432600 | 95832.24 | 15 | 19.29 | 87395.71 | 96351.9 | 84449.99 | 0 |
| 1731346200 | 80337.63 | -9 | -10.66 | 82943.66 | 83122.36 | 76196.7 | 0 |
| 1731087000 | 89926.15 | 5 | 6.92 | 82260.39 | 92621.83 | 82259.37 | 0 |
| 1731000600 | 84107.14 | -15 | -15.19 | 93731.69 | 94125.85 | 80574.35 | 0 |
| 1730914200 | 99175.38 | 9 | 10.23 | 85656.72 | 100496.6 | 77110.95 | 0 |
| 1730827800 | 89975.17 | -4 | -5.01 | 93808.8 | 96728.06 | 89668.07 | 0 |
| 1730741400 | 94721.46 | 4 | 5.26 | 91187.34 | 94724.75 | 88908.98 | 0 |
| 1730482200 | 89986.25 | -8 | -8.29 | 97438.28 | 97988.9 | 88011.49 | 0 |
| 1730395800 | 98116.29 | 7 | 8.49 | 97307.64 | 101183.68 | 93603.23 | 0 |
| 1730309400 | 90439.14 | 8 | 10.28 | 84903.98 | 92565.63 | 84240.2 | 0 |
| 1730223000 | 82005.52 | 2 | 2.55 | 76247.89 | 82487 | 75923.71 | 0 |
| 1730136600 | 79964.56 | -2 | -2.89 | 80077.55 | 85008.43 | 78467.96 | 0 |
| 1729873800 | 82345.19 | -721.01 | -0.87 | 84039.66 | 85216.68 | 80320.43 | 0 |
| 1729787400 | 83066.2 | -2 | -2.94 | 84069.87 | 84069.87 | 78596.22 | 0 |
| 1729701000 | 85586.64 | 1 | 2.14 | 84743.74 | 87431.13 | 82210.98 | 0 |
| 1729614600 | 83789.38 | 1 | 1.91 | 79720.52 | 85813.41 | 77341.16 | 0 |
| 1729528200 | 82220.2 | 6 | 9.26 | 77112.7 | 82546.64 | 75886.72 | 0 |
| 1729269000 | 75253.02 | -2 | -3.31 | 79318.8 | 79443.56 | 74896.43 | 0 |
| 1729182600 | 77827.63 | -5 | -6.88 | 80677.08 | 81077.09 | 74294.03 | 0 |
| 1729096200 | 83579.9 | 2 | 2.56 | 82357.14 | 84756.62 | 80665.05 | 0 |
| 1729009800 | 81496.65 | 895.64 | 1.11 | 77949.24 | 82563.29 | 76003.73 | 0 |
| 1728923400 | 80601.01 | -5 | -5.97 | 84526.3 | 85205.22 | 80195.73 | 0 |
| 1728664200 | 85718.84 | 85 | 92,359.11 | 92995.14 | 94321.29 | 85576.39 | 0 |
| 1728577800 | 92.71 | 1.95 | 2.15 | 91.36 | 95.49 | 89.56 | 0 |
| 1728491400 | 90.76 | -8.76 | -8.80 | 99.67 | 102.36 | 90.56 | 0 |
| 1728405000 | 99.52 | 1.82 | 1.86 | 105.45 | 106.64 | 98.05 | 0 |
| 1728318600 | 97.7 | 1.03 | 1.07 | 95.6 | 101.89 | 95.52 | 0 |
| 1728059400 | 96.67 | -4.98 | -4.90 | 103.98 | 104.77 | 94.23 | 0 |
| 1727973000 | 101.65 | 6.74 | 7.10 | 99.02 | 103.93 | 97.42 | 0 |
| 1727886600 | 94.91 | 2.19 | 2.36 | 92.44 | 99.47 | 91.17 | 0 |
| 1727800200 | 92.72 | 4.66 | 5.29 | 84.68 | 95.57 | 83.05 | 0 |
| 1727713800 | 88.06 | 5.87 | 7.14 | 84.74 | 88.47 | 83.31 | 0 |
| 1727454600 | 82.19 | -10.07 | -10.91 | 91.51 | 92.28 | 81.4 | 0 |
| 1727368200 | 92.26 | -16.44 | -15.12 | 99.01 | 100.01 | 91.5 | 0 |
| 1727281800 | 108.7 | 3.97 | 3.79 | 112.3 | 112.59 | 106.4 | 0 |
| 1727195400 | 104.73 | -7.96 | -7.06 | 105.5 | 109.74 | 102.96 | 0 |
| 1727109000 | 112.69 | -6.96 | -5.82 | 117.28 | 122.03 | 112.08 | 0 |
| 1726849800 | 119.65 | 14.2 | 13.47 | 110.87 | 120.13 | 110.64 | 0 |
| 1726763400 | 105.45 | -17.02 | -13.90 | 112.81 | 117.01 | 102.95 | 0 |
| 1726677000 | 122.47 | 0.97 | 0.80 | 121.41 | 123.41 | 119.84 | 0 |
| 1726590600 | 121.5 | -5.58 | -4.39 | 123.91 | 124.84 | 116.65 | 0 |
| 1726504200 | 127.08 | 4.28 | 3.49 | 127.75 | 129.06 | 124.76 | 0 |
| 1726245000 | 122.8 | -11.7 | -8.70 | 132.81 | 133.07 | 121.31 | 0 |
| 1726158600 | 134.5 | -13.53 | -9.14 | 133.41 | 144.38999 | 128.87 | 0 |
| 1726072200 | 148.03 | -4.69 | -3.07 | 147.1 | 157.16 | 140.16999 | 0 |
| 1725985800 | 152.72 | 12.31 | 8.77 | 142.36 | 154.91999 | 137.32 | 0 |
| 1725899400 | 140.41 | -10.04 | -6.67 | 145.15 | 147.09 | 137.4 | 0 |
| 1725640200 | 150.44999 | 17.78 | 13.40 | 135.47 | 152.18 | 130.79 | 0 |
| 1725553800 | 132.66999 | 1.1 | 0.84 | 135.05 | 135.22 | 126.23 | 0 |
| 1725467400 | 131.57 | 9.24 | 7.55 | 135.08 | 135.08 | 127.91 | 0 |
| 1725381000 | 122.33 | 9.93 | 8.83 | 109.91 | 123.32 | 109.31 | 0 |
| 1725294600 | 112.4 | -0.96 | -0.85 | 113.34 | 120.62 | 112.02 | 0 |
| 1725035400 | 113.36 | 0.41 | 0.36 | 114.2 | 114.48 | 109.94 | 0 |
| 1724949000 | 112.95 | -7.39 | -6.14 | 119.95 | 120.52 | 111.59 | 0 |
| 1724862600 | 120.34 | -5.99 | -4.74 | 122.6 | 123.43 | 115.82 | 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
