Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 4041.15 | -38.95 | -0.95 | 4070.15 | 4070.15 | 4018.59 | 203052873 |
| 1726779600 | 4080.1 | 119.89 | 3.03 | 4026.77 | 4085.41 | 4008.9 | 58198907 |
| 1726693200 | 3960.21 | 0.54 | 0.01 | 3966.55 | 4019.5 | 3947.03 | 44531349 |
| 1726606800 | 3959.67 | 47.21 | 1.21 | 3928.78 | 3977.46 | 3927.31 | 44957408 |
| 1726520400 | 3912.46 | 26.87 | 0.69 | 3903.84 | 3931.69 | 3888.46 | 40207868 |
| 1726261200 | 3885.59 | 48.33 | 1.26 | 3855.18 | 3906.73 | 3849.4 | 37881153 |
| 1726174800 | 3837.26 | 28.14 | 0.74 | 3810.97 | 3838.21 | 3783.16 | 39995402 |
| 1726088400 | 3809.12 | 11.18 | 0.29 | 3791.62 | 3811.42 | 3710.9 | 43709656 |
| 1726002000 | 3797.94 | 3.17 | 0.08 | 3806.66 | 3806.66 | 3763.09 | 42204788 |
| 1725915600 | 3794.77 | 49.79 | 1.33 | 3769.69 | 3814.41 | 3769.69 | 65759372 |
| 1725656400 | 3744.98 | -31.15 | -0.82 | 3779.27 | 3821.29 | 3741.69 | 43679276 |
| 1725570000 | 3776.13 | -45.79 | -1.20 | 3816.15 | 3816.15 | 3754.15 | 51129973 |
| 1725483600 | 3821.92 | -23.82 | -0.62 | 3834.48 | 3863 | 3807.21 | 42342455 |
| 1725397200 | 3845.74 | -106.76 | -2.70 | 3942.77 | 3942.77 | 3830.94 | 46569858 |
| 1725051600 | 3952.5 | 44.97 | 1.15 | 3916.68 | 3953.42 | 3887.73 | 43234633 |
| 1724965200 | 3907.53 | 30.63 | 0.79 | 3902.07 | 3947.29 | 3876.44 | 26509875 |
| 1724878800 | 3876.9 | -10.63 | -0.27 | 3886.39 | 3909.28 | 3861.19 | 28460385 |
| 1724792400 | 3887.53 | -21.39 | -0.55 | 3896.3 | 3901.6 | 3876.71 | 25779716 |
| 1724706000 | 3908.92 | 2.58 | 0.07 | 3914.12 | 3940.56 | 3897.26 | 26952967 |
| 1724446800 | 3906.34 | 55.33 | 1.44 | 3870.78 | 3916.6 | 3859.27 | 27663415 |
| 1724360400 | 3851.01 | -5.66 | -0.15 | 3861.61 | 3871.87 | 3838.33 | 28225670 |
| 1724274000 | 3856.67 | 38.46 | 1.01 | 3829.4 | 3861.7 | 3822.03 | 37172626 |
| 1724187600 | 3818.21 | -15.41 | -0.40 | 3836.55 | 3841.24 | 3807.95 | 35125312 |
| 1724101200 | 3833.62 | 12.26 | 0.32 | 3826.56 | 3845.65 | 3819.37 | 36273390 |
| 1723842000 | 3821.36 | -5.33 | -0.14 | 3823.02 | 3839.53 | 3802.07 | 50435952 |
| 1723755600 | 3826.69 | 82.72 | 2.21 | 3773.72 | 3846.96 | 3773.72 | 40551172 |
| 1723669200 | 3743.97 | 2.72 | 0.07 | 3744.89 | 3760.95 | 3727.19 | 32144617 |
| 1723582800 | 3741.25 | 44.72 | 1.21 | 3710.84 | 3746.43 | 3686.2 | 34862106 |
| 1723496400 | 3696.53 | -32.51 | -0.87 | 3730.84 | 3733.95 | 3691.17 | 31951363 |
| 1723237200 | 3729.04 | -4.03 | -0.11 | 3735.12 | 3737.1 | 3689.29 | 31806041 |
| 1723150800 | 3733.07 | 98.04 | 2.70 | 3662.2 | 3734.72 | 3662.2 | 42077801 |
| 1723064400 | 3635.03 | -24.46 | -0.67 | 3685.26 | 3733.38 | 3633.34 | 39375613 |
| 1722978000 | 3659.49 | 44.97 | 1.24 | 3622.92 | 3709.23 | 3601.34 | 51373533 |
| 1722891600 | 3614.52 | -73.71 | -2.00 | 3627.49 | 3658.43 | 3558.77 | 64077887 |
| 1722632400 | 3688.23 | -94.41 | -2.50 | 3740.61 | 3740.61 | 3661.2 | 57155791 |
| 1722546000 | 3782.64 | -115.34 | -2.96 | 3893.37 | 3925.65 | 3755.72 | 66970715 |
| 1722459600 | 3897.98 | 27.69 | 0.72 | 3883.85 | 3946.14 | 3871.13 | 67635725 |
| 1722373200 | 3870.29 | -13.7 | -0.35 | 3895.79 | 3902.01 | 3852.32 | 52261689 |
| 1722286800 | 3883.99 | -30.04 | -0.77 | 3911.65 | 3919.07 | 3878.3 | 40800237 |
| 1722027600 | 3914.03 | 63.26 | 1.64 | 3884.31 | 3938.9 | 3881.5 | 42173085 |
| 1721941200 | 3850.77 | 76.68 | 2.03 | 3778.34 | 3904.45 | 3778.34 | 53912352 |
| 1721854800 | 3774.09 | -100.59 | -2.60 | 3862.17 | 3862.17 | 3769.35 | 57321350 |
| 1721768400 | 3874.68 | -43.92 | -1.12 | 3891.01 | 3908.53 | 3872.03 | 42164133 |
| 1721677800 | 3918.6 | 32.92 | 0.85 | 3897.79 | 3919.49 | 3850.04 | 24680535 |
| 1721422800 | 3885.68 | -55.4 | -1.41 | 3948.64 | 3951.11 | 3878.75 | 75181970 |
| 1721336400 | 3941.08 | -37.33 | -0.94 | 3961.28 | 4042.26 | 3940.77 | 47209445 |
| 1721250000 | 3978.41 | -23.51 | -0.59 | 3987.59 | 4015.06 | 3973.48 | 52236624 |
| 1721163600 | 4001.92 | 125.42 | 3.24 | 3886.48 | 4006.43 | 3879.26 | 44337916 |
| 1721077200 | 3876.5 | 51.47 | 1.35 | 3829.58 | 3895.55 | 3829.58 | 38418381 |
| 1720818000 | 3825.03 | 45.35 | 1.20 | 3796.34 | 3849.34 | 3796.34 | 35363511 |
| 1720731600 | 3779.68 | 70.99 | 1.91 | 3721.84 | 3800.13 | 3721.84 | 44162719 |
| 1720645200 | 3708.69 | 49.33 | 1.35 | 3661.45 | 3710.15 | 3658.55 | 34109093 |
| 1720558800 | 3659.36 | -25.3 | -0.69 | 3680.27 | 3687.6 | 3659.07 | 35258661 |
| 1720472400 | 3684.66 | 11.41 | 0.31 | 3681.61 | 3710.74 | 3674.54 | 35409145 |
| 1720213200 | 3673.25 | -29.8 | -0.80 | 3703.67 | 3703.67 | 3646.28 | 42986925 |
| 1720040400 | 3703.05 | 17.9 | 0.49 | 3688.38 | 3715.14 | 3685.94 | 21499638 |
| 1719954000 | 3685.15 | 13.19 | 0.36 | 3663.53 | 3687.9 | 3662.28 | 37921764 |
| 1719867600 | 3671.96 | -68.9 | -1.84 | 3748.87 | 3763.44 | 3665.31 | 40158775 |
| 1719608400 | 3740.86 | 8.36 | 0.22 | 3738.57 | 3776.88 | 3713.46 | 93229459 |
| 1719522000 | 3732.5 | 5.45 | 0.15 | 3727.83 | 3742.72 | 3714.55 | 35140506 |
| 1719435600 | 3727.05 | -3.73 | -0.10 | 3726.81 | 3730.99 | 3694.24 | 40749400 |
| 1719349200 | 3730.78 | -60.18 | -1.59 | 3784.9 | 3784.9 | 3710.7 | 44790599 |
| 1719262800 | 3790.96 | 31.41 | 0.84 | 3765.74 | 3824.51 | 3760.62 | 37284639 |
| 1719003600 | 3759.55 | -21.53 | -0.57 | 3781.07 | 3781.82 | 3736.69 | 79531606 |
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
