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 | 473.84 | 2.05188874315 | 23092.87 | 23612.76 | 22988.64 | 0 | 0 | IX |
| 4 | 911.24 | 4.02216330096 | 22655.47 | 23612.76 | 22321.35 | 0 | 0 | IX |
| 12 | 631.81 | 2.75479727402 | 22934.9 | 23612.76 | 21659.52 | 0 | 0 | IX |
| 26 | -198.02 | -0.833251629621 | 23764.73 | 24163.67 | 21659.52 | 0 | 0 | IX |
| 52 | -164.4 | -0.692761526958 | 23731.11 | 26029.2 | 21659.52 | 0 | 0 | IX |
| 156 | -701.22 | -2.8894924289 | 24267.93 | 26029.2 | 18894.95 | 0 | 0 | IX |
| 260 | 2405.2 | 11.3659185947 | 21161.51 | 26029.2 | 12852.23 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 23273.52 | -133.49 | -0.57 | 23425.3 | 23493.92 | 23273.52 | 0 |
| 1738085400 | 23407.01 | 145.89 | 0.63 | 23313.19 | 23503.35 | 23295.93 | 0 |
| 1737999000 | 23261.12 | 66.18 | 0.29 | 22988.64 | 23316.02 | 22988.64 | 0 |
| 1737739800 | 23194.94 | 127.77 | 0.55 | 23172.27 | 23393.12 | 23146.84 | 0 |
| 1737653400 | 23067.17 | -28.93 | -0.13 | 23092.87 | 23107.88 | 23009.99 | 0 |
| 1737567000 | 23096.1 | -81.86 | -0.35 | 23185.9 | 23237.93 | 23070.91 | 0 |
| 1737480600 | 23177.96 | 85 | 0.37 | 23040.22 | 23195.77 | 23015.14 | 0 |
| 1737394200 | 23092.96 | 83.99 | 0.37 | 23119.22 | 23173.93 | 23012.05 | 0 |
| 1737135000 | 23008.97 | 256.62 | 1.13 | 22833.42 | 23009.62 | 22818.36 | 0 |
| 1737048600 | 22752.35 | 39.82 | 0.18 | 22911.67 | 22923.63 | 22646.65 | 0 |
| 1736962200 | 22712.53 | 237.54 | 1.06 | 22629.64 | 22776.71 | 22535.49 | 0 |
| 1736875800 | 22474.99 | 25.41 | 0.11 | 22594.12 | 22668.02 | 22474.47 | 0 |
| 1736789400 | 22449.58 | -41.26 | -0.18 | 22456.93 | 22523.45 | 22321.35 | 0 |
| 1736530200 | 22490.84 | -147.13 | -0.65 | 22603.98 | 22728.36 | 22490.84 | 0 |
| 1736443800 | 22637.97 | -51.8 | -0.23 | 22616.87 | 22690.62 | 22549.04 | 0 |
| 1736357400 | 22689.77 | -77.67 | -0.34 | 22793.05 | 22858.83 | 22585.65 | 0 |
| 1736271000 | 22767.44 | -43.56 | -0.19 | 22778.28 | 22931.11 | 22711.93 | 0 |
| 1736184600 | 22811 | 409.54 | 1.83 | 22542.02 | 22904.93 | 22537.61 | 0 |
| 1735925400 | 22401.46 | -221.17 | -0.98 | 22639.89 | 22654.61 | 22401.46 | 0 |
| 1735839000 | 22622.63 | 42.1 | 0.19 | 22655.47 | 22723.31 | 22474.64 | 0 |
| 1735666200 | 22580.53 | 276.01 | 1.24 | 22289.08 | 22595.27 | 22287.03 | 0 |
| 1735579800 | 22304.52 | -63.67 | -0.28 | 22340.52 | 22419.02 | 22253.73 | 0 |
| 1735320600 | 22368.19 | 210.14 | 0.95 | 22225.2 | 22388.12 | 22211.94 | 0 |
| 1735061400 | 22158.05 | 106.33 | 0.48 | 22088.15 | 22236.39 | 22088.15 | 0 |
| 1734975000 | 22051.72 | 73.3 | 0.33 | 21933.02 | 22093.72 | 21853.35 | 0 |
| 1734715800 | 21978.42 | 3.25 | 0.01 | 21824.07 | 21978.42 | 21659.52 | 0 |
| 1734629400 | 21975.17 | -271.09 | -1.22 | 21893.42 | 22088.35 | 21881.37 | 0 |
| 1734543000 | 22246.26 | 134.18 | 0.61 | 22149.13 | 22295.1 | 22132.8 | 0 |
| 1734456600 | 22112.08 | -70.22 | -0.32 | 22047.33 | 22174.16 | 22009.05 | 0 |
| 1734370200 | 22182.3 | -288.15 | -1.28 | 22384.88 | 22454.81 | 22049.19 | 0 |
| 1734111000 | 22470.45 | -94.97 | -0.42 | 22552.19 | 22669.09 | 22455.94 | 0 |
| 1734024600 | 22565.42 | -38.68 | -0.17 | 22677.19 | 22689.51 | 22530.89 | 0 |
| 1733938200 | 22604.1 | -78.27 | -0.35 | 22545.9 | 22652.06 | 22484.15 | 0 |
| 1733851800 | 22682.37 | -4.46 | -0.02 | 22604.96 | 22702.19 | 22595.27 | 0 |
| 1733765400 | 22686.83 | 169.31 | 0.75 | 22648.69 | 22749.43 | 22616.41 | 0 |
| 1733506200 | 22517.52 | 255.87 | 1.15 | 22304.62 | 22526.23 | 22292.75 | 0 |
| 1733419800 | 22261.65 | 235.78 | 1.07 | 22023.98 | 22294.16 | 22009.26 | 0 |
| 1733333400 | 22025.87 | 235.55 | 1.08 | 21861.54 | 22043.82 | 21840.26 | 0 |
| 1733247000 | 21790.32 | -42.06 | -0.19 | 21870.62 | 21962.53 | 21752.87 | 0 |
| 1733160600 | 21832.38 | -379.52 | -1.71 | 21996.32 | 22052.21 | 21811.52 | 0 |
| 1732901400 | 22211.9 | 7.37 | 0.03 | 22230.59 | 22278.95 | 22092.09 | 0 |
| 1732815000 | 22204.53 | 147.7 | 0.67 | 22154.64 | 22286.17 | 22154.64 | 0 |
| 1732728600 | 22056.83 | -155.82 | -0.70 | 22066.68 | 22110.21 | 21961.11 | 0 |
| 1732642200 | 22212.65 | -313.94 | -1.39 | 22325.33 | 22429.09 | 22212.65 | 0 |
| 1732555800 | 22526.59 | 150.35 | 0.67 | 22528.64 | 22561.41 | 22324.02 | 0 |
| 1732296600 | 22376.24 | 136.95 | 0.62 | 22276.74 | 22383.97 | 22036.16 | 0 |
| 1732210200 | 22239.29 | -58.8 | -0.26 | 22345.61 | 22371.53 | 22162.77 | 0 |
| 1732123800 | 22298.09 | -226.78 | -1.01 | 22584.47 | 22586.62 | 22272.15 | 0 |
| 1732037400 | 22524.87 | -131.87 | -0.58 | 22769.57 | 22769.57 | 22253.25 | 0 |
| 1731951000 | 22656.74 | -38.57 | -0.17 | 22788.93 | 22829.32 | 22569.37 | 0 |
| 1731691800 | 22695.31 | -113.92 | -0.50 | 22634.85 | 22921.2 | 22608.77 | 0 |
| 1731605400 | 22809.23 | 152.71 | 0.67 | 22672.44 | 22828.47 | 22566.57 | 0 |
| 1731519000 | 22656.52 | 0 | 0.00 | 22656.52 | 22656.52 | 22656.52 | 0 |
| 1731432600 | 22656.52 | -548.21 | -2.36 | 22969.51 | 22999.87 | 22620.64 | 0 |
| 1731346200 | 23204.73 | 96.91 | 0.42 | 23258.41 | 23319.7 | 23204.73 | 0 |
| 1731087000 | 23107.82 | -82.41 | -0.36 | 23186.41 | 23221.36 | 23023.14 | 0 |
| 1731000600 | 23190.23 | 354.12 | 1.55 | 22934.9 | 23213.53 | 22934.9 | 0 |
| 1730914200 | 22836.11 | -112.12 | -0.49 | 23106.68 | 23348.27 | 22749.11 | 0 |
| 1730827800 | 22948.23 | 86.68 | 0.38 | 22860.55 | 22991.16 | 22827.19 | 0 |
| 1730741400 | 22861.55 | -143.14 | -0.62 | 22945.11 | 23073.39 | 22860.25 | 0 |
| 1730482200 | 23004.69 | 151.48 | 0.66 | 22834.03 | 23073.58 | 22834.03 | 0 |
| 1730395800 | 22853.21 | 130.37 | 0.57 | 22639.48 | 22894.82 | 22616.08 | 0 |
| 1730309400 | 22722.84 | -294.37 | -1.28 | 22857.34 | 22900.15 | 22691.36 | 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
