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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736200800 | 4235.51 | -24.63 | -0.58 | 4268.72 | 4280.38 | 4230.04 | 0 |
| 1735941600 | 4260.14 | 14.39 | 0.34 | 4244.62 | 4270.93 | 4242.34 | 0 |
| 1735855200 | 4245.75 | 16.39 | 0.39 | 4226.36 | 4257.4799 | 4221.27 | 0 |
| 1735682400 | 4229.36 | 5.64 | 0.13 | 4221.78 | 4241.01 | 4214.27 | 0 |
| 1735596000 | 4223.72 | -0.61 | -0.01 | 4219.86 | 4229.72 | 4188.87 | 0 |
| 1735336800 | 4224.33 | -0.78 | -0.02 | 4224.03 | 4238.4399 | 4209.13 | 0 |
| 1735250400 | 4225.11 | -8.19 | -0.19 | 4232.32 | 4233.62 | 4213.78 | 0 |
| 1735077600 | 4233.3 | 19.14 | 0.45 | 4216.03 | 4233.52 | 4213.97 | 0 |
| 1734991200 | 4214.16 | 22.82 | 0.54 | 4192.59 | 4215.58 | 4162.72 | 0 |
| 1734732000 | 4191.34 | 53.64 | 1.30 | 4136.92 | 4197.9399 | 4127.61 | 0 |
| 1734645600 | 4137.7 | -7.38 | -0.18 | 4139.35 | 4162.66 | 4137.29 | 0 |
| 1734559200 | 4145.08 | -102.05 | -2.40 | 4248.4399 | 4249.34 | 4144.87 | 0 |
| 1734472800 | 4247.13 | -18.51 | -0.43 | 4257.12 | 4263.79 | 4232.62 | 0 |
| 1734386400 | 4265.64 | -34.76 | -0.81 | 4298.65 | 4299.88 | 4264.97 | 0 |
| 1734127200 | 4300.4 | -14.86 | -0.34 | 4313.56 | 4317.29 | 4292.6899 | 0 |
| 1734040800 | 4315.26 | -14.59 | -0.34 | 4332.04 | 4341.96 | 4308.87 | 0 |
| 1733954400 | 4329.85 | -10.49 | -0.24 | 4336.67 | 4350 | 4327.08 | 0 |
| 1733868000 | 4340.34 | -37.12 | -0.85 | 4370.01 | 4371.64 | 4336.68 | 0 |
| 1733781600 | 4377.46 | -42.43 | -0.96 | 4424.6899 | 4431.92 | 4375.02 | 0 |
| 1733522400 | 4419.89 | -47.87 | -1.07 | 4467.09 | 4470.15 | 4410.31 | 0 |
| 1733436000 | 4467.76 | 36.75 | 0.83 | 4441.35 | 4477.35 | 4436.03 | 0 |
| 1733349600 | 4431.01 | -12.85 | -0.29 | 4439.53 | 4446.32 | 4415.85 | 0 |
| 1733263200 | 4443.86 | 0.63 | 0.01 | 4449.65 | 4471.71 | 4442.43 | 0 |
| 1733176800 | 4443.2299 | -66.59 | -1.48 | 4497.2299 | 4509.64 | 4424.16 | 0 |
| 1732917600 | 4509.82 | 12.16 | 0.27 | 4502.63 | 4518.45 | 4495.17 | 0 |
| 1732744800 | 4497.66 | 16.19 | 0.36 | 4483.16 | 4512.11 | 4478.21 | 0 |
| 1732658400 | 4481.47 | -0.94 | -0.02 | 4467.6899 | 4483.61 | 4461.3 | 0 |
| 1732572000 | 4482.41 | -9.63 | -0.21 | 4502.12 | 4525.97 | 4465.72 | 0 |
| 1732312800 | 4492.04 | 7.72 | 0.17 | 4490.61 | 4514.07 | 4478.78 | 0 |
| 1732226400 | 4484.32 | 39.09 | 0.88 | 4441.91 | 4486.57 | 4435.08 | 0 |
| 1732140000 | 4445.2299 | -4.68 | -0.11 | 4456.8 | 4459.15 | 4427.57 | 0 |
| 1732053600 | 4449.91 | 32.15 | 0.73 | 4423.81 | 4451.26 | 4399.96 | 0 |
| 1731967200 | 4417.76 | 41.32 | 0.94 | 4380.78 | 4418.07 | 4372.11 | 0 |
| 1731708000 | 4376.4399 | 28.83 | 0.66 | 4351.16 | 4377.81 | 4338.06 | 0 |
| 1731621600 | 4347.61 | 7.4 | 0.17 | 4336.82 | 4366.13 | 4335.78 | 0 |
| 1731535200 | 4340.21 | -27.4 | -0.63 | 4359.14 | 4369.27 | 4336.99 | 0 |
| 1731448800 | 4367.61 | -45.49 | -1.03 | 4397.96 | 4402.88 | 4356.64 | 0 |
| 1731362400 | 4413.1 | 26.65 | 0.61 | 4392.78 | 4420.22 | 4388.18 | 0 |
| 1731103200 | 4386.45 | 26.9 | 0.62 | 4360.03 | 4394.51 | 4353.02 | 0 |
| 1731016800 | 4359.55 | 33.29 | 0.77 | 4340.14 | 4371.95 | 4332.2299 | 0 |
| 1730930400 | 4326.26 | -20.76 | -0.48 | 4324.75 | 4336.13 | 4289.05 | 0 |
| 1730844000 | 4347.02 | 47.82 | 1.11 | 4305.59 | 4347.04 | 4295.78 | 0 |
| 1730757600 | 4299.2 | 19.25 | 0.45 | 4293.27 | 4312.6 | 4274.51 | 0 |
| 1730494800 | 4279.95 | -41.14 | -0.95 | 4317.6899 | 4342.21 | 4277.89 | 0 |
| 1730408400 | 4321.09 | -8.6 | -0.20 | 4327.92 | 4340.17 | 4311.21 | 0 |
| 1730322000 | 4329.6899 | 3.08 | 0.07 | 4325.08 | 4347.62 | 4314.64 | 0 |
| 1730235600 | 4326.61 | -53.61 | -1.22 | 4380.9799 | 4387.9399 | 4316.07 | 0 |
| 1730149200 | 4380.22 | 13.43 | 0.31 | 4368.05 | 4390.83 | 4367.3 | 0 |
| 1729890000 | 4366.79 | -45.3 | -1.03 | 4398.1899 | 4413.3 | 4364.79 | 0 |
| 1729803600 | 4412.09 | 7.45 | 0.17 | 4412.53 | 4426.55 | 4402.24 | 0 |
| 1729717200 | 4404.64 | 3.15 | 0.07 | 4400.43 | 4409.77 | 4389.92 | 0 |
| 1729630800 | 4401.49 | -7.67 | -0.17 | 4405.46 | 4406.33 | 4380.45 | 0 |
| 1729544400 | 4409.16 | -49.57 | -1.11 | 4451.53 | 4458.34 | 4399.41 | 0 |
| 1729285200 | 4458.7299 | 25.13 | 0.57 | 4431.89 | 4459.06 | 4426.29 | 0 |
| 1729198800 | 4433.6 | -19.17 | -0.43 | 4450.46 | 4458.2 | 4427.63 | 0 |
| 1729112400 | 4452.77 | 27.36 | 0.62 | 4424.38 | 4455.85 | 4422.51 | 0 |
| 1729026000 | 4425.41 | 28.01 | 0.64 | 4398.78 | 4432.9799 | 4398.56 | 0 |
| 1728939600 | 4397.4 | 25.5 | 0.58 | 4368.85 | 4399.52 | 4364.99 | 0 |
| 1728680400 | 4371.9 | 33.91 | 0.78 | 4336.7 | 4372.54 | 4332.97 | 0 |
| 1728594000 | 4337.99 | -10.14 | -0.23 | 4349.22 | 4358.43 | 4331.77 | 0 |
| 1728507600 | 4348.13 | 4.73 | 0.11 | 4346.33 | 4352.25 | 4321.72 | 0 |
| 1728421200 | 4343.4 | -17.79 | -0.41 | 4347.7 | 4350.52 | 4329.27 | 0 |
| 1728334800 | 4361.1899 | -19.42 | -0.44 | 4378.9 | 4385.3 | 4351.59 | 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
