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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 3030.73 | 38.24 | 1.28 | 2984.75 | 3057.84 | 2969.9699 | 48056117 |
| 1741298400 | 2992.4899 | 45.75 | 1.55 | 2944.27 | 2997.42 | 2929.92 | 40016048 |
| 1741212000 | 2946.7399 | 20.52 | 0.70 | 2921.17 | 2959.25 | 2912.91 | 36056209 |
| 1741125600 | 2926.2199 | 15.44 | 0.53 | 2906.45 | 2956.83 | 2906.45 | 45630065 |
| 1741039200 | 2910.78 | -27.26 | -0.93 | 2937.66 | 2957.98 | 2901.84 | 46629801 |
| 1740780000 | 2938.04 | 24.69 | 0.85 | 2897.4699 | 2939.23 | 2881.07 | 61838319 |
| 1740693600 | 2913.35 | 21.5 | 0.74 | 2898.79 | 2953.77 | 2898.79 | 40936431 |
| 1740607200 | 2891.85 | -54.81 | -1.86 | 2942.45 | 2942.45 | 2873.2199 | 44721301 |
| 1740520800 | 2946.66 | 65.97 | 2.29 | 2882.58 | 2949.35 | 2858.03 | 53252438 |
| 1740434400 | 2880.69 | -6.86 | -0.24 | 2888.4 | 2894.64 | 2853.69 | 42174210 |
| 1740175200 | 2887.55 | -127.61 | -4.23 | 2827.27 | 2908.02 | 2817.37 | 67472009 |
| 1740088800 | 3015.16 | -25.4 | -0.84 | 3035.71 | 3037.73 | 3004.14 | 41183694 |
| 1740002400 | 3040.56 | 49.8 | 1.67 | 2986.2399 | 3043.61 | 2985.2 | 42727825 |
| 1739916000 | 2990.76 | -64.86 | -2.12 | 3050.2399 | 3050.2399 | 2978.33 | 43254790 |
| 1739570400 | 3055.62 | -36.19 | -1.17 | 3092.1 | 3101.57 | 3052.06 | 42574641 |
| 1739484000 | 3091.81 | 44.76 | 1.47 | 3054.2399 | 3102.98 | 3054.1 | 54332106 |
| 1739397600 | 3047.05 | -7.83 | -0.26 | 3072.56 | 3115.37 | 3041.59 | 72643460 |
| 1739311200 | 3054.88 | -6.4 | -0.21 | 3056.58 | 3082.83 | 3031.78 | 46795112 |
| 1739224800 | 3061.28 | 23.79 | 0.78 | 3041.7199 | 3063.31 | 3015.95 | 40823330 |
| 1738965600 | 3037.4899 | -6.31 | -0.21 | 3051.86 | 3065.07 | 3032.59 | 42680288 |
| 1738879200 | 3043.8 | -73.21 | -2.35 | 3106.9 | 3106.9 | 3025.29 | 50265122 |
| 1738792800 | 3117.01 | -11.82 | -0.38 | 3128.1 | 3128.1 | 3061.14 | 36704999 |
| 1738706400 | 3128.83 | -13.42 | -0.43 | 3128.98 | 3150.56 | 3103.2399 | 36906908 |
| 1738620000 | 3142.25 | 25.9 | 0.83 | 3113.73 | 3167.15 | 3098.35 | 38974321 |
| 1738360800 | 3116.35 | -12.87 | -0.41 | 3128.86 | 3151.6 | 3112.98 | 38739494 |
| 1738274400 | 3129.2199 | 21.75 | 0.70 | 3107.27 | 3133.65 | 3076.42 | 41302594 |
| 1738188000 | 3107.4699 | -23.54 | -0.75 | 3131.2199 | 3140.29 | 3090.58 | 36554471 |
| 1738101600 | 3131.01 | -5.46 | -0.17 | 3137.06 | 3149.31 | 3114.15 | 43903100 |
| 1738015200 | 3136.4699 | 74.79 | 2.44 | 3067.09 | 3151.59 | 3067.09 | 40053733 |
| 1737756000 | 3061.68 | 2.78 | 0.09 | 3049.15 | 3073.02 | 3033.93 | 38616224 |
| 1737669600 | 3058.9 | 52.03 | 1.73 | 3030.94 | 3066.13 | 3003.63 | 49371670 |
| 1737583200 | 3006.87 | -10.86 | -0.36 | 3010.21 | 3013.5 | 2975.51 | 42274220 |
| 1737496800 | 3017.73 | 71.4 | 2.42 | 2950.06 | 3018.46 | 2950.06 | 45824902 |
| 1737151200 | 2946.33 | 6.97 | 0.24 | 2927.44 | 2980.7 | 2922.14 | 44555776 |
| 1737064800 | 2939.36 | -92.64 | -3.06 | 3028.28 | 3028.28 | 2935.16 | 43934984 |
| 1736978400 | 3032 | -2.55 | -0.08 | 3040.52 | 3042.11 | 3001.96 | 37048667 |
| 1736892000 | 3034.55 | 3.79 | 0.13 | 3020.23 | 3039.05 | 2996.91 | 44812783 |
| 1736805600 | 3030.76 | 99.11 | 3.38 | 2979.02 | 3044.7 | 2979.02 | 64145734 |
| 1736546400 | 2931.65 | -18.57 | -0.63 | 2952.09 | 2993.55 | 2920.11 | 50346798 |
| 1736373600 | 2950.2199 | 38.22 | 1.31 | 2908.66 | 2950.34 | 2886.62 | 41392280 |
| 1736287200 | 2912 | 13.07 | 0.45 | 2919.9 | 2935.19 | 2898.2399 | 36685042 |
| 1736200800 | 2898.93 | 11.57 | 0.40 | 2892.09 | 2933.12 | 2883.73 | 48379078 |
| 1735941600 | 2887.36 | 47.64 | 1.68 | 2844.12 | 2897.9699 | 2844.12 | 37940477 |
| 1735855200 | 2839.7199 | -11.79 | -0.41 | 2860.03 | 2882.88 | 2835.76 | 32836061 |
| 1735682400 | 2851.51 | 0.81 | 0.03 | 2855.08 | 2871.65 | 2836.73 | 34116112 |
| 1735596000 | 2850.7 | -21.47 | -0.75 | 2858.89 | 2859.34 | 2825.84 | 35597116 |
| 1735336800 | 2872.17 | -12.42 | -0.43 | 2873.36 | 2889.44 | 2859.17 | 30900331 |
| 1735250400 | 2884.59 | 16.8 | 0.59 | 2864.52 | 2888.64 | 2857.7 | 32680132 |
| 1735077600 | 2867.79 | -0.36 | -0.01 | 2856.38 | 2867.79 | 2843.26 | 16464194 |
| 1734991200 | 2868.15 | 27.08 | 0.95 | 2839.79 | 2873.86 | 2826.82 | 43792137 |
| 1734732000 | 2841.07 | 47.04 | 1.68 | 2792.83 | 2858.33 | 2792.83 | 113429929 |
| 1734645600 | 2794.03 | -42.81 | -1.51 | 2834.02 | 2850.9899 | 2779.33 | 74014866 |
| 1734559200 | 2836.84 | 47.56 | 1.71 | 2803.61 | 2872.56 | 2803.61 | 68434141 |
| 1734472800 | 2789.28 | -70.52 | -2.47 | 2852.5 | 2852.5 | 2769.7199 | 80749726 |
| 1734386400 | 2859.8 | -96.66 | -3.27 | 2954.7199 | 2957.75 | 2850.33 | 61266482 |
| 1734127200 | 2956.46 | 16.19 | 0.55 | 2938.14 | 2979.26 | 2922.19 | 49928295 |
| 1734040800 | 2940.27 | -76.67 | -2.54 | 3018.51 | 3023.14 | 2936.4899 | 58901915 |
| 1733954400 | 3016.94 | -125.49 | -3.99 | 3114.88 | 3115.35 | 3014.81 | 54960256 |
| 1733868000 | 3142.43 | -10.08 | -0.32 | 3150.95 | 3158.51 | 3113.13 | 44657259 |
| 1733781600 | 3152.51 | 46.57 | 1.50 | 3115.41 | 3160.93 | 3094.7399 | 44758494 |
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
