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 | 56.49 | 1.09645887842 | 5152.04 | 5219.33 | 5050.28 | 0 | 0 | IX |
| 4 | 169.15 | 3.35656370427 | 5039.38 | 5219.33 | 4880.2 | 0 | 0 | IX |
| 12 | 383.99 | 7.95910076401 | 4824.54 | 5219.33 | 4704.4 | 0 | 0 | IX |
| 26 | 655.04 | 14.3854494025 | 4553.49 | 5219.33 | 4553.49 | 0 | 0 | IX |
| 52 | 310.24 | 6.33363888214 | 4898.29 | 5219.33 | 4431.21 | 0 | 0 | IX |
| 156 | 310.24 | 6.33363888214 | 4898.29 | 5219.33 | 4431.21 | 0 | 0 | IX |
| 260 | 310.24 | 6.33363888214 | 4898.29 | 5219.33 | 4431.21 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 5194.36 | 79.92 | 1.56 | 5117.76 | 5200.96 | 5117.76 | 0 |
| 1738776600 | 5114.4399 | -2.16 | -0.04 | 5116.09 | 5121.5 | 5091.84 | 0 |
| 1738690200 | 5116.6 | 30.96 | 0.61 | 5088.96 | 5122.66 | 5057.96 | 0 |
| 1738603800 | 5085.64 | -68.23 | -1.32 | 5111.38 | 5111.38 | 5050.28 | 0 |
| 1738344600 | 5153.87 | 6 | 0.12 | 5152.04 | 5186.74 | 5147.5 | 0 |
| 1738258200 | 5147.87 | 60.9 | 1.20 | 5088.43 | 5150.02 | 5088.43 | 0 |
| 1738171800 | 5086.97 | 59.39 | 1.18 | 5027.56 | 5097.5 | 5017.14 | 0 |
| 1738085400 | 5027.58 | -12.69 | -0.25 | 5040.12 | 5063.72 | 5013.9 | 0 |
| 1737999000 | 5040.27 | -78.57 | -1.53 | 5118.78 | 5123.85 | 4989.27 | 0 |
| 1737739800 | 5118.84 | -16.97 | -0.33 | 5141.79 | 5170.06 | 5109.46 | 0 |
| 1737653400 | 5135.81 | 11.98 | 0.23 | 5124.08 | 5136.92 | 5099.72 | 0 |
| 1737567000 | 5123.83 | 49.76 | 0.98 | 5075.81 | 5148.27 | 5075.81 | 0 |
| 1737480600 | 5074.07 | 12.8 | 0.25 | 5061.84 | 5075.91 | 5055.13 | 0 |
| 1737394200 | 5061.27 | 15.34 | 0.30 | 5045.32 | 5079.3 | 5039.85 | 0 |
| 1737135000 | 5045.93 | 35.08 | 0.70 | 5014.2299 | 5056.97 | 5014.2299 | 0 |
| 1737048600 | 5010.85 | 82.21 | 1.67 | 4929.04 | 5012.07 | 4929.04 | 0 |
| 1736962200 | 4928.64 | 41.41 | 0.85 | 4887.55 | 4950.9799 | 4883.17 | 0 |
| 1736875800 | 4887.2299 | -83.58 | -1.68 | 4972.43 | 5031.14 | 4880.2 | 0 |
| 1736789400 | 4970.81 | -32.21 | -0.64 | 4987.86 | 4988.1 | 4936.95 | 0 |
| 1736530200 | 5003.02 | -37.67 | -0.75 | 5039.38 | 5053.42 | 4992.6 | 0 |
| 1736443800 | 5040.6899 | 36.03 | 0.72 | 5002.26 | 5042.37 | 4970.97 | 0 |
| 1736357400 | 5004.66 | -18.12 | -0.36 | 5023.45 | 5043.24 | 4972.86 | 0 |
| 1736271000 | 5022.78 | 20.81 | 0.42 | 5002.38 | 5048.54 | 4987.1 | 0 |
| 1736184600 | 5001.97 | 124.37 | 2.55 | 4881.3 | 5004.71 | 4881.3 | 0 |
| 1735925400 | 4877.6 | -47.98 | -0.97 | 4923.96 | 4928.78 | 4869.54 | 0 |
| 1735839000 | 4925.58 | 20.36 | 0.42 | 4907.29 | 4925.58 | 4850.87 | 0 |
| 1735666200 | 4905.22 | 24.62 | 0.50 | 4880.47 | 4909.91 | 4871.33 | 0 |
| 1735579800 | 4880.6 | -28.02 | -0.57 | 4906.49 | 4916.24 | 4872.33 | 0 |
| 1735320600 | 4908.62 | 30.08 | 0.62 | 4879.59 | 4908.62 | 4866.11 | 0 |
| 1735061400 | 4878.54 | 9.37 | 0.19 | 4869.89 | 4889.18 | 4869.89 | 0 |
| 1734975000 | 4869.17 | -7.72 | -0.16 | 4876.96 | 4879.91 | 4846.97 | 0 |
| 1734715800 | 4876.89 | -15.64 | -0.32 | 4883.11 | 4888.7 | 4817.61 | 0 |
| 1734629400 | 4892.53 | -78.95 | -1.59 | 4954 | 4954 | 4878.32 | 0 |
| 1734543000 | 4971.4799 | 20.79 | 0.42 | 4950.77 | 4985.61 | 4942.62 | 0 |
| 1734456600 | 4950.6899 | -14.61 | -0.29 | 4962.1899 | 4988.86 | 4941.12 | 0 |
| 1734370200 | 4965.3 | -11.4 | -0.23 | 4976.45 | 4976.45 | 4947.97 | 0 |
| 1734111000 | 4976.7 | 0.43 | 0.01 | 4976.31 | 5004.67 | 4965.3 | 0 |
| 1734024600 | 4976.27 | -14.53 | -0.29 | 4990.16 | 5000.08 | 4966.71 | 0 |
| 1733938200 | 4990.8 | -6.77 | -0.14 | 4996.84 | 5000.9 | 4965.4399 | 0 |
| 1733851800 | 4997.57 | -41.45 | -0.82 | 5038.96 | 5038.96 | 4994.99 | 0 |
| 1733765400 | 5039.02 | 7.52 | 0.15 | 5032.78 | 5061.63 | 5029.5 | 0 |
| 1733506200 | 5031.5 | 25.93 | 0.52 | 5003.9799 | 5038.42 | 4996.77 | 0 |
| 1733419800 | 5005.57 | 43.3 | 0.87 | 4962.31 | 5007.57 | 4957.89 | 0 |
| 1733333400 | 4962.27 | 40.61 | 0.83 | 4923.25 | 4979.06 | 4923.25 | 0 |
| 1733247000 | 4921.66 | 35.16 | 0.72 | 4891.9 | 4941.99 | 4891.9 | 0 |
| 1733160600 | 4886.5 | 41.64 | 0.86 | 4844.92 | 4889.31 | 4803.82 | 0 |
| 1732901400 | 4844.86 | 41.22 | 0.86 | 4801.41 | 4851.17 | 4785.89 | 0 |
| 1732815000 | 4803.64 | 33.27 | 0.70 | 4770.91 | 4824.9799 | 4770.91 | 0 |
| 1732728600 | 4770.37 | -41.63 | -0.87 | 4810.74 | 4810.74 | 4743.62 | 0 |
| 1732642200 | 4812 | -27.94 | -0.58 | 4838.83 | 4842.6 | 4795.63 | 0 |
| 1732555800 | 4839.9399 | 31.32 | 0.65 | 4813.45 | 4857.85 | 4813.45 | 0 |
| 1732296600 | 4808.62 | 29.74 | 0.62 | 4789.92 | 4816.9399 | 4747.9399 | 0 |
| 1732210200 | 4778.88 | 24.12 | 0.51 | 4756.2 | 4779.95 | 4718.99 | 0 |
| 1732123800 | 4754.76 | -14.12 | -0.30 | 4777.89 | 4809.32 | 4744.03 | 0 |
| 1732037400 | 4768.88 | -47.11 | -0.98 | 4816.3 | 4822.57 | 4704.4 | 0 |
| 1731951000 | 4815.99 | 0.55 | 0.01 | 4818.22 | 4824.81 | 4783.68 | 0 |
| 1731691800 | 4815.4399 | -23.4 | -0.48 | 4824.54 | 4851 | 4803.4399 | 0 |
| 1731605400 | 4838.84 | 100.57 | 2.12 | 4751.49 | 4844.84 | 4745.56 | 0 |
| 1731519000 | 4738.27 | 0 | 0.00 | 4738.27 | 4738.27 | 4738.27 | 0 |
| 1731432600 | 4738.27 | -111.48 | -2.30 | 4838.32 | 4838.32 | 4734.11 | 0 |
| 1731346200 | 4849.75 | 38.31 | 0.80 | 4812.72 | 4874.26 | 4812.72 | 0 |
| 1731087000 | 4811.4399 | -36.02 | -0.74 | 4849.27 | 4859.63 | 4790.75 | 0 |
| 1731000600 | 4847.46 | 24.63 | 0.51 | 4826.92 | 4871.7299 | 4816.53 | 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
