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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 3227.64 | 8.38 | 0.26 | 3220.21 | 3232.58 | 3204.96 | 0 |
| 1732053600 | 3219.26 | 10.82 | 0.34 | 3205.36 | 3219.45 | 3177.26 | 0 |
| 1731967200 | 3208.44 | 19.38 | 0.61 | 3178.06 | 3221.9899 | 3176.05 | 0 |
| 1731708000 | 3189.06 | 57.3 | 1.83 | 3128.04 | 3190.54 | 3128.04 | 0 |
| 1731621600 | 3131.76 | -26.84 | -0.85 | 3159.13 | 3162.82 | 3127.93 | 0 |
| 1731535200 | 3158.6 | -12.24 | -0.39 | 3179.7199 | 3190.7199 | 3142.85 | 0 |
| 1731448800 | 3170.84 | -22.46 | -0.70 | 3192.4699 | 3196.66 | 3160.06 | 0 |
| 1731362400 | 3193.3 | 36.93 | 1.17 | 3149.64 | 3200.04 | 3149.64 | 0 |
| 1731103200 | 3156.37 | 60.59 | 1.96 | 3105.53 | 3167.87 | 3102.81 | 0 |
| 1731016800 | 3095.78 | -16.22 | -0.52 | 3118.98 | 3138.59 | 3084.46 | 0 |
| 1730930400 | 3112 | 13.3 | 0.43 | 3085.68 | 3126.83 | 3067.21 | 0 |
| 1730844000 | 3098.7 | 48.42 | 1.59 | 3048.71 | 3099.44 | 3038.98 | 0 |
| 1730757600 | 3050.28 | -42.23 | -1.37 | 3082.78 | 3083.08 | 3030.4899 | 0 |
| 1730494800 | 3092.51 | -53.79 | -1.71 | 3158.1 | 3171.68 | 3089.37 | 0 |
| 1730408400 | 3146.3 | 8.83 | 0.28 | 3136.77 | 3176.28 | 3134.92 | 0 |
| 1730322000 | 3137.4699 | 6.61 | 0.21 | 3144.38 | 3152.9699 | 3124.01 | 0 |
| 1730235600 | 3130.86 | -66.37 | -2.08 | 3174.21 | 3174.21 | 3130.6 | 0 |
| 1730149200 | 3197.23 | 20.54 | 0.65 | 3186.98 | 3208.61 | 3185.33 | 0 |
| 1729890000 | 3176.69 | -51.48 | -1.59 | 3240.91 | 3241.02 | 3175.34 | 0 |
| 1729803600 | 3228.17 | -11.58 | -0.36 | 3243.82 | 3255.08 | 3218.46 | 0 |
| 1729717200 | 3239.75 | 38.56 | 1.20 | 3203.32 | 3239.75 | 3199.84 | 0 |
| 1729630800 | 3201.19 | -8.98 | -0.28 | 3195.64 | 3207.25 | 3173.62 | 0 |
| 1729544400 | 3210.17 | -12.74 | -0.40 | 3226.29 | 3233.7 | 3197.4 | 0 |
| 1729285200 | 3222.91 | 13.82 | 0.43 | 3210.75 | 3225.44 | 3191.78 | 0 |
| 1729198800 | 3209.09 | -13.17 | -0.41 | 3223.81 | 3226.9899 | 3199.7199 | 0 |
| 1729112400 | 3222.26 | 61.85 | 1.96 | 3175.7199 | 3226.78 | 3166.12 | 0 |
| 1729026000 | 3160.41 | 26.75 | 0.85 | 3155.4899 | 3187.3 | 3150.64 | 0 |
| 1728939600 | 3133.66 | 32.78 | 1.06 | 3099.57 | 3137.17 | 3096.8 | 0 |
| 1728680400 | 3100.88 | 19.94 | 0.65 | 3078.01 | 3102.61 | 3068.08 | 0 |
| 1728594000 | 3080.94 | -24.5 | -0.79 | 3110.53 | 3128.41 | 3080.2399 | 0 |
| 1728507600 | 3105.44 | -12.15 | -0.39 | 3111.4699 | 3131.4 | 3090.9699 | 0 |
| 1728421200 | 3117.59 | 6.56 | 0.21 | 3123.4899 | 3140.36 | 3117.19 | 0 |
| 1728334800 | 3111.03 | -55.4 | -1.75 | 3153.66 | 3154.08 | 3109.01 | 0 |
| 1728075600 | 3166.43 | -2.14 | -0.07 | 3138.86 | 3169.81 | 3131.4699 | 0 |
| 1727989200 | 3168.57 | -6.29 | -0.20 | 3180.58 | 3185.94 | 3158.76 | 0 |
| 1727902800 | 3174.86 | -5.26 | -0.17 | 3158.41 | 3181.7399 | 3152.01 | 0 |
| 1727816400 | 3180.12 | 22.99 | 0.73 | 3160.23 | 3192.39 | 3144.98 | 0 |
| 1727730000 | 3157.13 | 23.41 | 0.75 | 3140.8 | 3159.4899 | 3115.7 | 0 |
| 1727470800 | 3133.7199 | 26.43 | 0.85 | 3119.39 | 3145.55 | 3116.36 | 0 |
| 1727384400 | 3107.29 | -10.36 | -0.33 | 3104.68 | 3138.02 | 3101.33 | 0 |
| 1727298000 | 3117.65 | 6.82 | 0.22 | 3125.23 | 3127.7 | 3092.04 | 0 |
| 1727211600 | 3110.83 | -25.5 | -0.81 | 3121.11 | 3154.67 | 3107.7399 | 0 |
| 1727125200 | 3136.33 | 24.36 | 0.78 | 3122.09 | 3144.1 | 3110.9699 | 0 |
| 1726866000 | 3111.9699 | 40.38 | 1.31 | 3082.85 | 3115.53 | 3075.6 | 0 |
| 1726779600 | 3071.59 | -22.02 | -0.71 | 3081.61 | 3082.14 | 3048.45 | 0 |
| 1726693200 | 3093.61 | -27.06 | -0.87 | 3115.16 | 3126.98 | 3073.61 | 0 |
| 1726606800 | 3120.67 | -4.97 | -0.16 | 3121.4 | 3133.11 | 3113.11 | 0 |
| 1726520400 | 3125.64 | 21.48 | 0.69 | 3124.89 | 3138.73 | 3112.1 | 0 |
| 1726261200 | 3104.16 | 38.44 | 1.25 | 3063.23 | 3104.27 | 3059.16 | 0 |
| 1726174800 | 3065.7199 | 3.22 | 0.11 | 3063.95 | 3075.15 | 3047.78 | 0 |
| 1726088400 | 3062.5 | -10.62 | -0.35 | 3062.52 | 3064.66 | 3024.68 | 0 |
| 1726002000 | 3073.12 | 7.51 | 0.24 | 3070.9899 | 3095.78 | 3059.11 | 0 |
| 1725915600 | 3065.61 | 29.63 | 0.98 | 3040.67 | 3066.2399 | 3030.46 | 0 |
| 1725656400 | 3035.98 | -25.4 | -0.83 | 3066.02 | 3073.9699 | 3035.58 | 0 |
| 1725570000 | 3061.38 | -11.35 | -0.37 | 3096.57 | 3097.91 | 3050.4 | 0 |
| 1725483600 | 3072.73 | 26.78 | 0.88 | 3058.35 | 3093.17 | 3051.46 | 0 |
| 1725397200 | 3045.95 | 21.62 | 0.71 | 3022.04 | 3062.9 | 3018.23 | 0 |
| 1725051600 | 3024.33 | 12.21 | 0.41 | 3010.08 | 3027.39 | 3000.06 | 0 |
| 1724965200 | 3012.12 | 0.07 | 0.00 | 3013.52 | 3016.23 | 2979.82 | 0 |
| 1724878800 | 3012.05 | 7.25 | 0.24 | 3012.08 | 3032.31 | 3004.65 | 0 |
| 1724792400 | 3004.8 | -20.18 | -0.67 | 3024.04 | 3031.94 | 3002.46 | 0 |
| 1724706000 | 3024.98 | 15.21 | 0.51 | 3019.59 | 3041.92 | 3017.9 | 0 |
| 1724446800 | 3009.77 | -0.31 | -0.01 | 3018.98 | 3023.55 | 3001.82 | 0 |
| 1724360400 | 3010.08 | 12.85 | 0.43 | 2995.15 | 3010.42 | 2992.63 | 0 |
| 1724274000 | 2997.23 | 15.55 | 0.52 | 2983.45 | 3002.61 | 2982.1 | 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
