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 |
|---|---|---|---|---|---|---|---|
| 1738706400 | 5027.1899 | 86.97 | 1.76 | 4964.27 | 5034.58 | 4951.89 | 62563518 |
| 1738620000 | 4940.22 | 19.39 | 0.39 | 4858.31 | 4968.82 | 4848.15 | 85598464 |
| 1738360800 | 4920.83 | 37.57 | 0.77 | 4911.67 | 4970.25 | 4908.38 | 70247747 |
| 1738274400 | 4883.26 | -14.99 | -0.31 | 4900.89 | 4935.53 | 4844.51 | 57797519 |
| 1738188000 | 4898.25 | -12.57 | -0.26 | 4925 | 4940.91 | 4880.5 | 51687577 |
| 1738101600 | 4910.82 | 33.03 | 0.68 | 4860.4 | 4964.12 | 4851.25 | 74989299 |
| 1738015200 | 4877.79 | 49.45 | 1.02 | 4706.24 | 4880.62 | 4706.24 | 91912898 |
| 1737756000 | 4828.34 | -2.52 | -0.05 | 4826.62 | 4850.11 | 4795.93 | 58979421 |
| 1737669600 | 4830.86 | 10.15 | 0.21 | 4797.12 | 4830.86 | 4765.77 | 63546941 |
| 1737583200 | 4820.71 | 56.87 | 1.19 | 4791.37 | 4825.54 | 4773.86 | 77291291 |
| 1737496800 | 4763.84 | 82.55 | 1.76 | 4731.42 | 4787.24 | 4713.15 | 91517681 |
| 1737151200 | 4681.29 | 96.65 | 2.11 | 4660.38 | 4686.61 | 4626.11 | 80626795 |
| 1737064800 | 4584.64 | -40.43 | -0.87 | 4636.51 | 4638.63 | 4579.33 | 64569577 |
| 1736978400 | 4625.07 | 85.7 | 1.89 | 4624.6 | 4637.6899 | 4584.29 | 70147800 |
| 1736892000 | 4539.37 | -24.11 | -0.53 | 4596.7 | 4612.7 | 4512.51 | 60272248 |
| 1736805600 | 4563.4799 | -27.81 | -0.61 | 4567.77 | 4582.25 | 4532.82 | 67620165 |
| 1736546400 | 4591.29 | -30.14 | -0.65 | 4618.92 | 4627.04 | 4548.16 | 85529465 |
| 1736373600 | 4621.43 | 13.18 | 0.29 | 4620.37 | 4640.26 | 4581.9399 | 79652434 |
| 1736287200 | 4608.25 | -84.78 | -1.81 | 4706.05 | 4707.49 | 4599.07 | 60074450 |
| 1736200800 | 4693.03 | 62.85 | 1.36 | 4674.5 | 4718.81 | 4647.85 | 70979068 |
| 1735941600 | 4630.18 | 63.39 | 1.39 | 4606.67 | 4646.13 | 4592.55 | 60741946 |
| 1735855200 | 4566.79 | 6.87 | 0.15 | 4597.2 | 4650.2299 | 4530.09 | 68287498 |
| 1735682400 | 4559.92 | -32.81 | -0.71 | 4614.59 | 4622.32 | 4552.35 | 53919428 |
| 1735596000 | 4592.7299 | -56.24 | -1.21 | 4574.12 | 4621.4799 | 4547.16 | 58515703 |
| 1735336800 | 4648.97 | -67.53 | -1.43 | 4683.06 | 4691.13 | 4606.31 | 54183539 |
| 1735250400 | 4716.5 | -25.53 | -0.54 | 4721.76 | 4733.83 | 4704.41 | 45204217 |
| 1735077600 | 4742.03 | 78.69 | 1.69 | 4686.89 | 4742.12 | 4681.14 | 32010358 |
| 1734991200 | 4663.34 | -14.73 | -0.31 | 4672.83 | 4680.68 | 4632.67 | 73784130 |
| 1734732000 | 4678.07 | 18.49 | 0.40 | 4592.45 | 4710.24 | 4580.96 | 176593537 |
| 1734645600 | 4659.58 | 30.92 | 0.67 | 4703.49 | 4709.4 | 4659.41 | 79698332 |
| 1734559200 | 4628.66 | -177.56 | -3.69 | 4789.08 | 4816.07 | 4624.12 | 94614871 |
| 1734472800 | 4806.22 | -28.89 | -0.60 | 4827.39 | 4830.52 | 4758.05 | 80642313 |
| 1734386400 | 4835.11 | 82.63 | 1.74 | 4789.78 | 4838.4 | 4762.62 | 79716399 |
| 1734127200 | 4752.4799 | -21.04 | -0.44 | 4757.2 | 4797.14 | 4736.7 | 62364935 |
| 1734040800 | 4773.52 | -29.52 | -0.61 | 4802.1 | 4819.15 | 4764.72 | 60092935 |
| 1733954400 | 4803.04 | 77.79 | 1.65 | 4745.07 | 4830.61 | 4745.07 | 77177248 |
| 1733868000 | 4725.25 | -5.44 | -0.11 | 4734.97 | 4785.07 | 4713.52 | 70291834 |
| 1733781600 | 4730.6899 | -26.17 | -0.55 | 4770.08 | 4794.93 | 4726.14 | 96563738 |
| 1733522400 | 4756.86 | 104.48 | 2.25 | 4661.8 | 4757.88 | 4661.05 | 90016126 |
| 1733436000 | 4652.38 | 32.42 | 0.70 | 4621.58 | 4679.08 | 4602.76 | 91939626 |
| 1733349600 | 4619.96 | 79.87 | 1.76 | 4575.97 | 4636.43 | 4575.97 | 96709600 |
| 1733263200 | 4540.09 | 50.3 | 1.12 | 4484.1 | 4541.74 | 4474.25 | 78924672 |
| 1733176800 | 4489.79 | 42.52 | 0.96 | 4478.1 | 4516.88 | 4466.78 | 90970199 |
| 1732917600 | 4447.27 | 42.49 | 0.96 | 4409.17 | 4451.2299 | 4396.1899 | 52235468 |
| 1732744800 | 4404.78 | -30.01 | -0.68 | 4429.41 | 4437.66 | 4396.65 | 63436889 |
| 1732658400 | 4434.79 | 106.23 | 2.45 | 4341.58 | 4437.64 | 4339.2 | 84939340 |
| 1732572000 | 4328.56 | 61.48 | 1.44 | 4311.08 | 4345.03 | 4285.34 | 112040687 |
| 1732312800 | 4267.08 | 6.79 | 0.16 | 4270.68 | 4295.52 | 4252.9399 | 86504123 |
| 1732226400 | 4260.29 | -34.07 | -0.79 | 4297.02 | 4301.4799 | 4215.92 | 118527146 |
| 1732140000 | 4294.36 | -48.31 | -1.11 | 4294.15 | 4294.43 | 4232.39 | 138028295 |
| 1732053600 | 4342.67 | 63.65 | 1.49 | 4260.36 | 4358.86 | 4260.36 | 92861594 |
| 1731967200 | 4279.02 | -1.53 | -0.04 | 4302.81 | 4324.74 | 4265.66 | 83633611 |
| 1731708000 | 4280.55 | -141.52 | -3.20 | 4348.8 | 4356.4 | 4249.29 | 141920586 |
| 1731621600 | 4422.07 | -51.88 | -1.16 | 4464.41 | 4490.1 | 4417.84 | 79049002 |
| 1731535200 | 4473.95 | 79.08 | 1.80 | 4400.82 | 4488.76 | 4400.82 | 82509214 |
| 1731448800 | 4394.87 | 34.48 | 0.79 | 4382.46 | 4410.59 | 4353.1899 | 75029582 |
| 1731362400 | 4360.39 | -28.02 | -0.64 | 4392.61 | 4414.38 | 4346.26 | 63696341 |
| 1731103200 | 4388.41 | -1.72 | -0.04 | 4388.13 | 4419.39 | 4376.51 | 73954802 |
| 1731016800 | 4390.13 | 58.9 | 1.36 | 4340.12 | 4418.9799 | 4335.2299 | 91052744 |
| 1730930400 | 4331.2299 | 107.12 | 2.54 | 4249.78 | 4334.5 | 4226.62 | 130741336 |
| 1730844000 | 4224.11 | 65.54 | 1.58 | 4170.81 | 4228.35 | 4169.82 | 65766606 |
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
