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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 5626.95 | -110.55 | -1.93 | 5735.56 | 5737.42 | 5610.91 | 0 |
| 1735682400 | 5737.5 | -41.58 | -0.72 | 5778.78 | 5819.6 | 5727.85 | 0 |
| 1735596000 | 5779.08 | -79.43 | -1.36 | 5849.66 | 5858.59 | 5761.89 | 0 |
| 1735336800 | 5858.51 | -73.38 | -1.24 | 5933.37 | 5941.9 | 5845.64 | 0 |
| 1735250400 | 5931.89 | -21.32 | -0.36 | 5954.7299 | 5956.07 | 5917.05 | 0 |
| 1735077600 | 5953.21 | 120.94 | 2.07 | 5834.4 | 5953.85 | 5833.33 | 0 |
| 1734991200 | 5832.27 | 23.74 | 0.41 | 5801.66 | 5844.22 | 5771.47 | 0 |
| 1734732000 | 5808.53 | -39.32 | -0.67 | 5840.52 | 5908.01 | 5774.46 | 0 |
| 1734645600 | 5847.85 | -46.78 | -0.79 | 5882.55 | 5923.91 | 5800.7299 | 0 |
| 1734559200 | 5894.63 | -192.07 | -3.16 | 6086.02 | 6104.16 | 5865.6 | 0 |
| 1734472800 | 6086.7 | 56.33 | 0.93 | 6019.24 | 6104.89 | 6019.24 | 0 |
| 1734386400 | 6030.37 | 63.89 | 1.07 | 5956.33 | 6044.18 | 5949.16 | 0 |
| 1734127200 | 5966.4799 | 41.87 | 0.71 | 5914.47 | 5966.95 | 5904.17 | 0 |
| 1734040800 | 5924.61 | -12.9 | -0.22 | 5946.62 | 5969.04 | 5916.15 | 0 |
| 1733954400 | 5937.51 | 71.03 | 1.21 | 5864.99 | 5937.72 | 5864.53 | 0 |
| 1733868000 | 5866.4799 | 24.7 | 0.42 | 5838.01 | 5897.08 | 5828.77 | 0 |
| 1733781600 | 5841.78 | 8.07 | 0.14 | 5842.71 | 5897.1899 | 5817.16 | 0 |
| 1733522400 | 5833.71 | 64.21 | 1.11 | 5775.27 | 5834.52 | 5774.76 | 0 |
| 1733436000 | 5769.5 | 49.9 | 0.87 | 5724.9 | 5780.66 | 5716.06 | 0 |
| 1733349600 | 5719.6 | 3.73 | 0.07 | 5713.58 | 5720.65 | 5685 | 0 |
| 1733263200 | 5715.87 | -31.24 | -0.54 | 5760.78 | 5764.84 | 5708.56 | 0 |
| 1733176800 | 5747.11 | 60.43 | 1.06 | 5686.97 | 5758.87 | 5686.15 | 0 |
| 1732917600 | 5686.68 | 46.61 | 0.83 | 5637.27 | 5687.9399 | 5630.92 | 0 |
| 1732744800 | 5640.07 | 0.09 | 0.00 | 5646.84 | 5677.53 | 5627.24 | 0 |
| 1732658400 | 5639.9799 | -6.94 | -0.12 | 5638.28 | 5663.52 | 5629.88 | 0 |
| 1732572000 | 5646.92 | 8.63 | 0.15 | 5658.6899 | 5718.37 | 5646.63 | 0 |
| 1732312800 | 5638.29 | 78.88 | 1.42 | 5564.72 | 5649.68 | 5553.18 | 0 |
| 1732226400 | 5559.41 | 2.68 | 0.05 | 5544.72 | 5576.89 | 5534.9 | 0 |
| 1732140000 | 5556.7299 | -13.59 | -0.24 | 5569.79 | 5570.11 | 5516.34 | 0 |
| 1732053600 | 5570.32 | 17.79 | 0.32 | 5556.66 | 5571.14 | 5508.34 | 0 |
| 1731967200 | 5552.53 | 72.65 | 1.33 | 5487.33 | 5581.54 | 5478.67 | 0 |
| 1731708000 | 5479.88 | 7.91 | 0.14 | 5470.08 | 5495.88 | 5449.89 | 0 |
| 1731621600 | 5471.97 | -67.03 | -1.21 | 5524.86 | 5545.85 | 5469.14 | 0 |
| 1731535200 | 5539 | -14.94 | -0.27 | 5536.89 | 5589.63 | 5516.3 | 0 |
| 1731448800 | 5553.9399 | -120.06 | -2.12 | 5646.15 | 5647.78 | 5532.55 | 0 |
| 1731362400 | 5674 | 80.76 | 1.44 | 5591.62 | 5708.4799 | 5585.61 | 0 |
| 1731103200 | 5593.24 | 72.75 | 1.32 | 5508.11 | 5615.4399 | 5496.63 | 0 |
| 1731016800 | 5520.49 | 68.6 | 1.26 | 5466.68 | 5538.21 | 5462.37 | 0 |
| 1730930400 | 5451.89 | 21.13 | 0.39 | 5413.7299 | 5487.71 | 5387.36 | 0 |
| 1730844000 | 5430.76 | 54.61 | 1.02 | 5387.41 | 5439.04 | 5381.22 | 0 |
| 1730757600 | 5376.15 | -11.62 | -0.22 | 5401.47 | 5409.62 | 5371.85 | 0 |
| 1730494800 | 5387.77 | -6.28 | -0.12 | 5378.65 | 5420.57 | 5374.21 | 0 |
| 1730408400 | 5394.05 | -59.11 | -1.08 | 5451.1 | 5452.43 | 5392.04 | 0 |
| 1730322000 | 5453.16 | -27.85 | -0.51 | 5480.63 | 5484.21 | 5448.04 | 0 |
| 1730235600 | 5481.01 | -51.64 | -0.93 | 5531.9399 | 5539.13 | 5469.4 | 0 |
| 1730149200 | 5532.65 | -2.73 | -0.05 | 5542.56 | 5577.87 | 5532.03 | 0 |
| 1729890000 | 5535.38 | 6.56 | 0.12 | 5524.1 | 5559.99 | 5511.12 | 0 |
| 1729803600 | 5528.82 | 154.2 | 2.87 | 5379.66 | 5532.86 | 5377.13 | 0 |
| 1729717200 | 5374.62 | -42.62 | -0.79 | 5416.28 | 5416.34 | 5365.17 | 0 |
| 1729630800 | 5417.24 | -30.54 | -0.56 | 5448.04 | 5448.05 | 5406.63 | 0 |
| 1729544400 | 5447.78 | -54.98 | -1.00 | 5496.03 | 5500.2299 | 5444.83 | 0 |
| 1729285200 | 5502.76 | 23.81 | 0.43 | 5492.62 | 5505.63 | 5475.47 | 0 |
| 1729198800 | 5478.95 | -16.65 | -0.30 | 5471.11 | 5503.65 | 5471.1 | 0 |
| 1729112400 | 5495.6 | -12.49 | -0.23 | 5481.9399 | 5504.35 | 5481.32 | 0 |
| 1729026000 | 5508.09 | -5.97 | -0.11 | 5500.5 | 5531.55 | 5497.81 | 0 |
| 1728939600 | 5514.06 | 11.27 | 0.20 | 5491.83 | 5516.93 | 5479.66 | 0 |
| 1728680400 | 5502.79 | -50.85 | -0.92 | 5546.95 | 5554.1899 | 5481.6899 | 0 |
| 1728594000 | 5553.64 | -3.68 | -0.07 | 5565.32 | 5569.53 | 5535.1899 | 0 |
| 1728507600 | 5557.32 | -4.9 | -0.09 | 5556.24 | 5577.2 | 5543.09 | 0 |
| 1728421200 | 5562.22 | -10 | -0.18 | 5533.27 | 5564.88 | 5529.67 | 0 |
| 1728334800 | 5572.22 | -42.21 | -0.75 | 5621.75 | 5632.18 | 5567.93 | 0 |
| 1728075600 | 5614.43 | 17.97 | 0.32 | 5602.55 | 5616.83 | 5582.13 | 0 |
| 1727989200 | 5596.46 | -83.39 | -1.47 | 5661.46 | 5661.83 | 5587.37 | 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
