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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 4337.31 | 60.87 | 1.42 | 4276.74 | 4343.34 | 4276.74 | 0 |
| 1732226400 | 4276.4399 | 64.03 | 1.52 | 4213.21 | 4285.59 | 4213.21 | 0 |
| 1732140000 | 4212.41 | 10.82 | 0.26 | 4201.7 | 4212.66 | 4183.96 | 0 |
| 1732053600 | 4201.59 | -15.06 | -0.36 | 4216.81 | 4216.81 | 4168.04 | 0 |
| 1731967200 | 4216.65 | 8.37 | 0.20 | 4208.97 | 4226.05 | 4202.35 | 0 |
| 1731708000 | 4208.28 | -27.85 | -0.66 | 4237.93 | 4244.03 | 4197.7299 | 0 |
| 1731621600 | 4236.13 | -18.59 | -0.44 | 4255.41 | 4281.12 | 4231.67 | 0 |
| 1731535200 | 4254.72 | -7.84 | -0.18 | 4262.6899 | 4283.93 | 4248.5 | 0 |
| 1731448800 | 4262.56 | -40.5 | -0.94 | 4303.32 | 4303.32 | 4254.4 | 0 |
| 1731362400 | 4303.06 | 40.99 | 0.96 | 4262.07 | 4323.81 | 4262.07 | 0 |
| 1731103200 | 4262.07 | -0.73 | -0.02 | 4263.57 | 4275.07 | 4246.9799 | 0 |
| 1731016800 | 4262.8 | -12.82 | -0.30 | 4276.01 | 4289.1899 | 4256.25 | 0 |
| 1730930400 | 4275.62 | 153.35 | 3.72 | 4122.5 | 4280.9 | 4122.5 | 0 |
| 1730844000 | 4122.27 | 44.56 | 1.09 | 4077.71 | 4122.52 | 4058.33 | 0 |
| 1730757600 | 4077.71 | 6.66 | 0.16 | 4071.34 | 4116.9399 | 4071.34 | 0 |
| 1730494800 | 4071.05 | -3.2 | -0.08 | 4074.67 | 4111.9799 | 4067.15 | 0 |
| 1730408400 | 4074.25 | -40.87 | -0.99 | 4115.91 | 4132.4399 | 4074.17 | 0 |
| 1730322000 | 4115.12 | 4.77 | 0.12 | 4110.66 | 4155.36 | 4095.17 | 0 |
| 1730235600 | 4110.35 | -22.75 | -0.55 | 4133.1 | 4133.1 | 4091.49 | 0 |
| 1730149200 | 4133.1 | 43.94 | 1.07 | 4089.48 | 4147.03 | 4089.48 | 0 |
| 1729890000 | 4089.16 | -19.7 | -0.48 | 4109.11 | 4142.64 | 4086.33 | 0 |
| 1729803600 | 4108.86 | 9.02 | 0.22 | 4099.84 | 4121.1899 | 4093.98 | 0 |
| 1729717200 | 4099.84 | -19.59 | -0.48 | 4119.43 | 4121.02 | 4072.37 | 0 |
| 1729630800 | 4119.43 | -13.35 | -0.32 | 4132.78 | 4132.78 | 4100.91 | 0 |
| 1729544400 | 4132.78 | -64.4 | -1.53 | 4197.42 | 4197.42 | 4131.59 | 0 |
| 1729285200 | 4197.18 | 4.31 | 0.10 | 4192.9399 | 4204.9799 | 4178.2 | 0 |
| 1729198800 | 4192.87 | 10.63 | 0.25 | 4182.24 | 4193.24 | 4169.06 | 0 |
| 1729112400 | 4182.24 | 51.8 | 1.25 | 4130.4399 | 4188.2 | 4130.4399 | 0 |
| 1729026000 | 4130.4399 | -7.68 | -0.19 | 4138.12 | 4178.9399 | 4129.11 | 0 |
| 1728939600 | 4138.12 | 24.18 | 0.59 | 4113.9399 | 4141.09 | 4094.1 | 0 |
| 1728680400 | 4113.9399 | 50.61 | 1.25 | 4063.74 | 4117.83 | 4063.74 | 0 |
| 1728594000 | 4063.33 | -10.53 | -0.26 | 4074.85 | 4074.85 | 4049.19 | 0 |
| 1728507600 | 4073.86 | 32.2 | 0.80 | 4041.71 | 4090.24 | 4040.8 | 0 |
| 1728421200 | 4041.66 | -9.64 | -0.24 | 4051.3 | 4055.83 | 4026.77 | 0 |
| 1728334800 | 4051.3 | -31.89 | -0.78 | 4083.19 | 4083.19 | 4031.43 | 0 |
| 1728075600 | 4083.19 | 42.42 | 1.05 | 4041.13 | 4093.39 | 4041.13 | 0 |
| 1727989200 | 4040.77 | -22.68 | -0.56 | 4063.68 | 4063.68 | 4015.5 | 0 |
| 1727902800 | 4063.45 | -17.43 | -0.43 | 4081.04 | 4089.72 | 4055.81 | 0 |
| 1727816400 | 4080.88 | -44.71 | -1.08 | 4126.34 | 4126.34 | 4062.6 | 0 |
| 1727730000 | 4125.59 | -2.18 | -0.05 | 4114.75 | 4128.83 | 4092.13 | 0 |
| 1727470800 | 4127.77 | 29.23 | 0.71 | 4098.72 | 4161.92 | 4098.72 | 0 |
| 1727384400 | 4098.54 | 50.64 | 1.25 | 4047.9 | 4111.89 | 4047.9 | 0 |
| 1727298000 | 4047.9 | -52.25 | -1.27 | 4100.15 | 4100.15 | 4042.19 | 0 |
| 1727211600 | 4100.15 | 4.3 | 0.10 | 4096.07 | 4123.64 | 4096.07 | 0 |
| 1727125200 | 4095.85 | 11.47 | 0.28 | 4084.38 | 4104.55 | 4080.63 | 0 |
| 1726866000 | 4084.38 | -38.7 | -0.94 | 4123.08 | 4123.08 | 4071.66 | 0 |
| 1726779600 | 4123.08 | 56.27 | 1.38 | 4067.17 | 4137.26 | 4067.17 | 0 |
| 1726693200 | 4066.81 | 3.84 | 0.09 | 4063.24 | 4131.28 | 4054.93 | 0 |
| 1726606800 | 4062.97 | 19.2 | 0.47 | 4043.77 | 4094.76 | 4043.77 | 0 |
| 1726520400 | 4043.77 | 31.55 | 0.79 | 4012.79 | 4045.74 | 4012.79 | 0 |
| 1726261200 | 4012.22 | 76.35 | 1.94 | 3937.47 | 4014.96 | 3937.47 | 0 |
| 1726174800 | 3935.87 | 32.45 | 0.83 | 3904.03 | 3943.93 | 3885.48 | 0 |
| 1726088400 | 3903.42 | 1.12 | 0.03 | 3887.5 | 3905.43 | 3824.07 | 0 |
| 1726002000 | 3902.3 | -26.07 | -0.66 | 3928.37 | 3928.37 | 3871.71 | 0 |
| 1725915600 | 3928.37 | 13.37 | 0.34 | 3915.46 | 3958.56 | 3913.36 | 0 |
| 1725656400 | 3915 | -54.37 | -1.37 | 3969.93 | 3994.69 | 3912.39 | 0 |
| 1725570000 | 3969.37 | -26.75 | -0.67 | 3996.54 | 4010.43 | 3962.83 | 0 |
| 1725483600 | 3996.12 | -13.94 | -0.35 | 4010.55 | 4034.31 | 3983.68 | 0 |
| 1725397200 | 4010.06 | -73.79 | -1.81 | 4084.46 | 4084.46 | 3999.81 | 0 |
| 1725051600 | 4083.85 | 25.75 | 0.63 | 4060.5 | 4085.17 | 4043.41 | 0 |
| 1724965200 | 4058.1 | 16.22 | 0.40 | 4041.95 | 4085.87 | 4031.52 | 0 |
| 1724878800 | 4041.88 | -7.14 | -0.18 | 4049.02 | 4058.21 | 4023.26 | 0 |
| 1724792400 | 4049.02 | -8.72 | -0.21 | 4057.89 | 4057.89 | 4034.19 | 0 |
| 1724706000 | 4057.74 | 3.5 | 0.09 | 4054.65 | 4091.76 | 4054.65 | 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
