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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 4066.83 | -19.76 | -0.48 | 4104.07 | 4104.07 | 4054.97 | 0 |
| 1732053600 | 4086.59 | -5.1 | -0.12 | 4089.9 | 4089.9 | 4038.54 | 0 |
| 1731967200 | 4091.69 | 18.48 | 0.45 | 4077.27 | 4094.43 | 4049.58 | 0 |
| 1731708000 | 4073.21 | -84.88 | -2.04 | 4110.58 | 4130.02 | 4069.37 | 0 |
| 1731621600 | 4158.09 | 23.58 | 0.57 | 4135.51 | 4180.08 | 4125.66 | 0 |
| 1731535200 | 4134.51 | -22.29 | -0.54 | 4141.53 | 4164.46 | 4108.36 | 0 |
| 1731448800 | 4156.8 | -85.51 | -2.02 | 4190.41 | 4204.97 | 4146.76 | 0 |
| 1731362400 | 4242.31 | 16.65 | 0.39 | 4257.49 | 4261.4399 | 4238.97 | 0 |
| 1731103200 | 4225.66 | -44.58 | -1.04 | 4280.72 | 4286.06 | 4214.4799 | 0 |
| 1731016800 | 4270.24 | 52.34 | 1.24 | 4231.77 | 4287.92 | 4221.7299 | 0 |
| 1730930400 | 4217.9 | -106.05 | -2.45 | 4341.6899 | 4361.16 | 4211.74 | 0 |
| 1730844000 | 4323.95 | -4.12 | -0.10 | 4322.4 | 4340.14 | 4300.97 | 0 |
| 1730757600 | 4328.07 | -10.12 | -0.23 | 4363.89 | 4374.74 | 4327.66 | 0 |
| 1730494800 | 4338.1899 | 28.06 | 0.65 | 4305.46 | 4361.88 | 4300.65 | 0 |
| 1730408400 | 4310.13 | -56 | -1.28 | 4367.11 | 4370.33 | 4281.49 | 0 |
| 1730322000 | 4366.13 | -52.02 | -1.18 | 4420.29 | 4420.34 | 4333.5 | 0 |
| 1730235600 | 4418.15 | -28.5 | -0.64 | 4444.28 | 4457.85 | 4408.57 | 0 |
| 1730149200 | 4446.65 | 15.2 | 0.34 | 4430.1 | 4455.59 | 4426.02 | 0 |
| 1729890000 | 4431.45 | 0.84 | 0.02 | 4422.74 | 4449.83 | 4416.54 | 0 |
| 1729803600 | 4430.61 | 9.65 | 0.22 | 4448.11 | 4457.46 | 4421.52 | 0 |
| 1729717200 | 4420.96 | -20.25 | -0.46 | 4438.91 | 4439.25 | 4410.87 | 0 |
| 1729630800 | 4441.21 | -13.8 | -0.31 | 4468 | 4475.06 | 4430.9399 | 0 |
| 1729544400 | 4455.01 | -45.93 | -1.02 | 4496.93 | 4506.89 | 4453.51 | 0 |
| 1729285200 | 4500.9399 | 24.25 | 0.54 | 4480.88 | 4501.17 | 4480.87 | 0 |
| 1729198800 | 4476.6899 | 28.88 | 0.65 | 4444.74 | 4490.16 | 4438.7 | 0 |
| 1729112400 | 4447.81 | -36.39 | -0.81 | 4464.02 | 4479.59 | 4445.72 | 0 |
| 1729026000 | 4484.2 | -97.93 | -2.14 | 4594.6 | 4597.04 | 4481.4799 | 0 |
| 1728939600 | 4582.13 | 28.58 | 0.63 | 4560.22 | 4588.62 | 4548.27 | 0 |
| 1728680400 | 4553.55 | 31.49 | 0.70 | 4516.27 | 4562.3 | 4513.33 | 0 |
| 1728594000 | 4522.06 | -8.67 | -0.19 | 4532.67 | 4533.46 | 4506.27 | 0 |
| 1728507600 | 4530.7299 | 16.67 | 0.37 | 4511.77 | 4537.46 | 4503.87 | 0 |
| 1728421200 | 4514.06 | -9.01 | -0.20 | 4493.4399 | 4522.65 | 4491 | 0 |
| 1728334800 | 4523.07 | 12.71 | 0.28 | 4499.15 | 4527.42 | 4484.4399 | 0 |
| 1728075600 | 4510.36 | -24.09 | -0.53 | 4534.89 | 4538.65 | 4500.47 | 0 |
| 1727989200 | 4534.45 | -60.6 | -1.32 | 4559.53 | 4568.87 | 4520.91 | 0 |
| 1727902800 | 4595.05 | 3.18 | 0.07 | 4606.77 | 4615.74 | 4561.58 | 0 |
| 1727816400 | 4591.87 | -34.23 | -0.74 | 4631.51 | 4642.85 | 4579.25 | 0 |
| 1727730000 | 4626.1 | -59.99 | -1.28 | 4685.21 | 4686.08 | 4618.27 | 0 |
| 1727470800 | 4686.09 | 3.17 | 0.07 | 4664 | 4699.42 | 4653.37 | 0 |
| 1727384400 | 4682.92 | 78.42 | 1.70 | 4669.86 | 4687.39 | 4660.53 | 0 |
| 1727298000 | 4604.5 | -8.16 | -0.18 | 4616.58 | 4636.82 | 4603.1899 | 0 |
| 1727211600 | 4612.66 | 57.9 | 1.27 | 4588.97 | 4613.62 | 4572.17 | 0 |
| 1727125200 | 4554.76 | 4.07 | 0.09 | 4539.57 | 4561.89 | 4536.18 | 0 |
| 1726866000 | 4550.6899 | -92.41 | -1.99 | 4629.42 | 4631.18 | 4538.6 | 0 |
| 1726779600 | 4643.1 | 88.5 | 1.94 | 4604.37 | 4651.82 | 4598.27 | 0 |
| 1726693200 | 4554.6 | -36.27 | -0.79 | 4580.03 | 4588.7299 | 4547.49 | 0 |
| 1726606800 | 4590.87 | -1.81 | -0.04 | 4606.47 | 4625.2 | 4585.82 | 0 |
| 1726520400 | 4592.68 | 6.09 | 0.13 | 4599.15 | 4618.22 | 4587.21 | 0 |
| 1726261200 | 4586.59 | 27.58 | 0.60 | 4593.47 | 4602.21 | 4573.58 | 0 |
| 1726174800 | 4559.01 | 61.08 | 1.36 | 4550.22 | 4559.01 | 4528.8 | 0 |
| 1726088400 | 4497.93 | 1.58 | 0.04 | 4514.46 | 4538.31 | 4479.6 | 0 |
| 1726002000 | 4496.35 | -18.2 | -0.40 | 4508.88 | 4519.55 | 4481.83 | 0 |
| 1725915600 | 4514.55 | 6.58 | 0.15 | 4523.97 | 4532.97 | 4503.72 | 0 |
| 1725656400 | 4507.97 | -50.92 | -1.12 | 4544.08 | 4591.25 | 4500.9799 | 0 |
| 1725570000 | 4558.89 | -60.32 | -1.31 | 4604.31 | 4612.03 | 4547.64 | 0 |
| 1725483600 | 4619.21 | -57.15 | -1.22 | 4619.5 | 4629.05 | 4594.3 | 0 |
| 1725397200 | 4676.36 | -43.55 | -0.92 | 4729.63 | 4730.22 | 4671.72 | 0 |
| 1725051600 | 4719.91 | -10.35 | -0.22 | 4731.29 | 4743.6899 | 4714.04 | 0 |
| 1724965200 | 4730.26 | 43.36 | 0.93 | 4711.3 | 4736.62 | 4697.57 | 0 |
| 1724878800 | 4686.9 | -8.47 | -0.18 | 4691.53 | 4711.71 | 4682.9799 | 0 |
| 1724792400 | 4695.37 | 17.33 | 0.37 | 4692.8 | 4697.8 | 4663.4 | 0 |
| 1724706000 | 4678.04 | -24.6 | -0.52 | 4696.57 | 4702.7 | 4675.92 | 0 |
| 1724446800 | 4702.64 | 33.94 | 0.73 | 4667.17 | 4705.95 | 4656.04 | 0 |
| 1724360400 | 4668.7 | 1.99 | 0.04 | 4685.82 | 4701.08 | 4666.38 | 0 |
| 1724274000 | 4666.71 | 20.99 | 0.45 | 4650.04 | 4678.64 | 4641.49 | 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
