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 | 1965.57 | -0.05 | -0.00 | 1971.16 | 1972.28 | 1964.71 | 0 |
| 1732226400 | 1965.62 | -4.03 | -0.20 | 1964.83 | 1971.97 | 1964.83 | 0 |
| 1732140000 | 1969.65 | -16.16 | -0.81 | 1971.82 | 1972.53 | 1966.57 | 0 |
| 1732053600 | 1985.81 | 10.04 | 0.51 | 1986.46 | 1992.95 | 1984.99 | 0 |
| 1731967200 | 1975.77 | 0.17 | 0.01 | 1975.62 | 1977.35 | 1970.42 | 0 |
| 1731708000 | 1975.6 | 6.45 | 0.33 | 1969.74 | 1976.79 | 1967.61 | 0 |
| 1731621600 | 1969.15 | -12.88 | -0.65 | 1966.74 | 1970.8 | 1962.3 | 0 |
| 1731535200 | 1982.03 | -21.09 | -1.05 | 1983.91 | 1992.19 | 1981.8 | 0 |
| 1731448800 | 2003.12 | -10.19 | -0.51 | 2007.45 | 2009.01 | 2002.91 | 0 |
| 1731362400 | 2013.31 | -14.84 | -0.73 | 2014.63 | 2016.91 | 2011.79 | 0 |
| 1731103200 | 2028.15 | -0.15 | -0.01 | 2033.91 | 2036.41 | 2027.54 | 0 |
| 1731016800 | 2028.3 | -7.94 | -0.39 | 2020.16 | 2032.67 | 2017.9 | 0 |
| 1730930400 | 2036.24 | -21.71 | -1.05 | 2040.43 | 2044.85 | 2034.73 | 0 |
| 1730844000 | 2057.95 | 4.68 | 0.23 | 2055.14 | 2059.89 | 2053.57 | 0 |
| 1730757600 | 2053.27 | 15.06 | 0.74 | 2054 | 2058.01 | 2051.93 | 0 |
| 1730494800 | 2038.21 | -8.55 | -0.42 | 2040.71 | 2048.27 | 2037.55 | 0 |
| 1730408400 | 2046.76 | -1.23 | -0.06 | 2048.79 | 2051.87 | 2041.21 | 0 |
| 1730322000 | 2047.99 | -3.46 | -0.17 | 2044.31 | 2051.09 | 2043.39 | 0 |
| 1730235600 | 2051.45 | -6.38 | -0.31 | 2053.81 | 2054.08 | 2048.04 | 0 |
| 1730149200 | 2057.83 | -7.05 | -0.34 | 2056.62 | 2064.92 | 2055.28 | 0 |
| 1729890000 | 2064.88 | -4.3 | -0.21 | 2063.9699 | 2067.51 | 2062.07 | 0 |
| 1729803600 | 2069.18 | -9.91 | -0.48 | 2069.51 | 2072.23 | 2067.16 | 0 |
| 1729717200 | 2079.09 | -19.13 | -0.91 | 2086.13 | 2087.41 | 2076.63 | 0 |
| 1729630800 | 2098.2199 | -25.06 | -1.18 | 2100.02 | 2101.4 | 2097.2399 | 0 |
| 1729544400 | 2123.28 | -16.26 | -0.76 | 2129.9899 | 2130.9699 | 2122.95 | 0 |
| 1729285200 | 2139.54 | 5.21 | 0.24 | 2136.2199 | 2139.75 | 2134.35 | 0 |
| 1729198800 | 2134.33 | 10.58 | 0.50 | 2135.6 | 2138.17 | 2132.26 | 0 |
| 1729112400 | 2123.75 | -6.59 | -0.31 | 2131.68 | 2131.89 | 2122.98 | 0 |
| 1729026000 | 2130.34 | -7.2 | -0.34 | 2128.82 | 2133.82 | 2128.31 | 0 |
| 1728939600 | 2137.54 | -8.52 | -0.40 | 2142.9899 | 2143.88 | 2135.64 | 0 |
| 1728680400 | 2146.06 | -10.32 | -0.48 | 2148.69 | 2149.8 | 2142.7 | 0 |
| 1728594000 | 2156.38 | 4.77 | 0.22 | 2152.36 | 2158.19 | 2150.08 | 0 |
| 1728507600 | 2151.61 | -4.93 | -0.23 | 2158.01 | 2159.44 | 2150.29 | 0 |
| 1728421200 | 2156.54 | -28.76 | -1.32 | 2164.53 | 2167.1 | 2156.39 | 0 |
| 1728334800 | 2185.3 | -6.47 | -0.30 | 2180.63 | 2188.62 | 2180.03 | 0 |
| 1728075600 | 2191.77 | -22.87 | -1.03 | 2215.4899 | 2217.83 | 2190.59 | 0 |
| 1727989200 | 2214.64 | -1.34 | -0.06 | 2221.91 | 2222.05 | 2210.48 | 0 |
| 1727902800 | 2215.98 | -16.12 | -0.72 | 2233.59 | 2237.17 | 2214.68 | 0 |
| 1727816400 | 2232.1 | -3.06 | -0.14 | 2233 | 2239.83 | 2230.5 | 0 |
| 1727730000 | 2235.16 | -50.89 | -2.23 | 2248.71 | 2248.71 | 2234.83 | 0 |
| 1727470800 | 2286.05 | 34.15 | 1.52 | 2278.52 | 2290.82 | 2275.16 | 0 |
| 1727384400 | 2251.9 | 25.43 | 1.14 | 2245.9 | 2256.7199 | 2245.04 | 0 |
| 1727298000 | 2226.4699 | -5.58 | -0.25 | 2237.02 | 2238.2 | 2225.64 | 0 |
| 1727211600 | 2232.05 | 6.86 | 0.31 | 2225.15 | 2233.4899 | 2221.6 | 0 |
| 1727125200 | 2225.19 | 3.88 | 0.17 | 2221.66 | 2229.33 | 2220.11 | 0 |
| 1726866000 | 2221.31 | -34.3 | -1.52 | 2236.56 | 2237.08 | 2220.81 | 0 |
| 1726779600 | 2255.61 | 16.73 | 0.75 | 2258.29 | 2260.02 | 2246.42 | 0 |
| 1726693200 | 2238.88 | -14.89 | -0.66 | 2239.96 | 2243.7 | 2236.87 | 0 |
| 1726606800 | 2253.77 | -0.43 | -0.02 | 2266.7 | 2267.81 | 2252.94 | 0 |
| 1726520400 | 2254.2 | 9.82 | 0.44 | 2260.69 | 2263.1 | 2253.05 | 0 |
| 1726261200 | 2244.38 | 27.11 | 1.22 | 2237.3 | 2245.9 | 2236.75 | 0 |
| 1726174800 | 2217.27 | 12.73 | 0.58 | 2211.4899 | 2220.37 | 2210.3 | 0 |
| 1726088400 | 2204.54 | -8.65 | -0.39 | 2205.75 | 2208.9699 | 2194.3 | 0 |
| 1726002000 | 2213.19 | 8.05 | 0.37 | 2207.51 | 2213.4899 | 2204.13 | 0 |
| 1725915600 | 2205.14 | -11.55 | -0.52 | 2203.89 | 2208.44 | 2197.9 | 0 |
| 1725656400 | 2216.69 | 22.18 | 1.01 | 2217.51 | 2223.69 | 2202.29 | 0 |
| 1725570000 | 2194.51 | 22.66 | 1.04 | 2194.39 | 2203.04 | 2190.28 | 0 |
| 1725483600 | 2171.85 | -22.59 | -1.03 | 2164.67 | 2176.41 | 2161.18 | 0 |
| 1725397200 | 2194.44 | -8.57 | -0.39 | 2194.5 | 2200.9699 | 2190.89 | 0 |
| 1725051600 | 2203.01 | -1.9 | -0.09 | 2212.16 | 2213.68 | 2202.96 | 0 |
| 1724965200 | 2204.91 | -14.01 | -0.63 | 2213.01 | 2214.68 | 2202.66 | 0 |
| 1724878800 | 2218.92 | -2.7 | -0.12 | 2219.03 | 2222.51 | 2212.39 | 0 |
| 1724792400 | 2221.62 | 15.68 | 0.71 | 2213.98 | 2223.03 | 2212.16 | 0 |
| 1724706000 | 2205.94 | 38.62 | 1.78 | 2212.09 | 2214.28 | 2205.53 | 0 |
| 1724446800 | 2167.32 | 15.71 | 0.73 | 2152.7399 | 2168.64 | 2146.9899 | 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
