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 | 4.72 | 0.1199940003 | 3933.53 | 3984.52 | 3873.41 | 0 | 0 | IX |
| 4 | 147.87 | 3.90119196492 | 3790.38 | 3984.52 | 3699.05 | 0 | 0 | IX |
| 12 | -4799.27 | -54.9271417977 | 8737.52 | 16832.01 | 3678.17 | 0 | 0 | IX |
| 26 | 274.73 | 7.49907193082 | 3663.52 | 16832.01 | 3537.44 | 0 | 0 | IX |
| 52 | 225.14 | 6.0633808317 | 3713.11 | 16832.01 | 3537.44 | 0 | 0 | IX |
| 156 | 310.32 | 8.55363802499 | 3627.93 | 16832.01 | 2814.34 | 0 | 0 | IX |
| 260 | 1011.16 | 34.5448892928 | 2927.09 | 16832.01 | 1780.79 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 3938.25 | 25.48 | 0.65 | 3914.29 | 3940.32 | 3897.49 | 0 |
| 1738603800 | 3912.77 | -55.9 | -1.41 | 3962.89 | 3962.89 | 3873.41 | 0 |
| 1738344600 | 3968.67 | -3.02 | -0.08 | 3971.67 | 3984.52 | 3962.94 | 0 |
| 1738258200 | 3971.69 | 36.35 | 0.92 | 3935.97 | 3977.25 | 3935.97 | 0 |
| 1738171800 | 3935.34 | -11.29 | -0.29 | 3946.97 | 3951.67 | 3930.96 | 0 |
| 1738085400 | 3946.63 | 15.94 | 0.41 | 3933.53 | 3965.15 | 3930.93 | 0 |
| 1737999000 | 3930.69 | 9.75 | 0.25 | 3919.17 | 3943.1 | 3895.26 | 0 |
| 1737739800 | 3920.94 | 29.78 | 0.77 | 3905.79 | 3955.66 | 3905.79 | 0 |
| 1737653400 | 3891.16 | 0 | 0.00 | 3891.16 | 3891.16 | 3891.16 | 0 |
| 1737567000 | 3891.16 | 0 | 0.00 | 3891.16 | 3891.16 | 3891.16 | 0 |
| 1737480600 | 3891.16 | 11.65 | 0.30 | 3879.35 | 3891.92 | 3866.64 | 0 |
| 1737394200 | 3879.51 | 19.71 | 0.51 | 3861.98 | 3890.38 | 3852.79 | 0 |
| 1737135000 | 3859.8 | 37.25 | 0.97 | 3826.33 | 3867.53 | 3826.33 | 0 |
| 1737048600 | 3822.55 | 25.22 | 0.66 | 3803.93 | 3824.93 | 3801.72 | 0 |
| 1736962200 | 3797.33 | 56.24 | 1.50 | 3742.87 | 3805.65 | 3742.87 | 0 |
| 1736875800 | 3741.09 | 14.45 | 0.39 | 3732.85 | 3773.02 | 3732.85 | 0 |
| 1736789400 | 3726.64 | -4.82 | -0.13 | 3727.86 | 3732.58 | 3699.05 | 0 |
| 1736530200 | 3731.46 | -33.12 | -0.88 | 3764.7 | 3773.73 | 3727.11 | 0 |
| 1736443800 | 3764.58 | -1.88 | -0.05 | 3763.82 | 3771.31 | 3748.39 | 0 |
| 1736357400 | 3766.46 | -20.92 | -0.55 | 3787.44 | 3790.37 | 3743.92 | 0 |
| 1736271000 | 3787.38 | -3.66 | -0.10 | 3790.38 | 3807.17 | 3767.02 | 0 |
| 1736184600 | 3791.04 | 56.63 | 1.52 | 3739.86 | 3806.47 | 3739.86 | 0 |
| 1735925400 | 3734.41 | -45.87 | -1.21 | 3779.18 | 3779.18 | 3731.03 | 0 |
| 1735839000 | 3780.28 | 4.78 | 0.13 | 3776.62 | 3799.88 | 3754.11 | 0 |
| 1735666200 | 3775.5 | 27.45 | 0.73 | 3746.57 | 3778.82 | 3743.24 | 0 |
| 1735579800 | 3748.05 | -14.93 | -0.40 | 3761.56 | 3772.44 | 3743.95 | 0 |
| 1735320600 | 3762.98 | 37.2 | 1.00 | 3726.5 | 3764.67 | 3726.5 | 0 |
| 1735061400 | 3725.78 | 3.87 | 0.10 | 3722.11 | 3743.48 | 3722.11 | 0 |
| 1734975000 | 3721.91 | 5.3 | 0.14 | 3715.33 | 3725.65 | 3699.35 | 0 |
| 1734715800 | 3716.61 | -6.87 | -0.18 | 3721.5 | 3721.75 | 3678.17 | 0 |
| 1734629400 | 3723.48 | -46.22 | -1.23 | 3765.78 | 3765.78 | 3712.85 | 0 |
| 1734543000 | 3769.7 | 8.77 | 0.23 | 3760.06 | 3776.68 | 3758.83 | 0 |
| 1734456600 | 3760.93 | -19.46 | -0.51 | 3776.18 | 3779.28 | 3758.77 | 0 |
| 1734370200 | 3780.39 | -32 | -0.84 | 3835.33 | 3835.33 | 3764.82 | 0 |
| 1734111000 | 3812.39 | -13.71 | -0.36 | 3825.6 | 3840.81 | 3804.64 | 0 |
| 1734024600 | 3826.1 | -3.24 | -0.08 | 3830.07 | 3840.41 | 3824.49 | 0 |
| 1733938200 | 3829.34 | -12.6 | -0.33 | 3828.33 | 3836.14 | 3815.79 | 0 |
| 1733851800 | 3841.94 | 0 | 0.00 | 3841.94 | 3841.94 | 3841.94 | 0 |
| 1733765400 | 3841.94 | 21.44 | 0.56 | 3822.98 | 3853.7 | 3822.98 | 0 |
| 1733506200 | 3820.5 | -1 | -25.38 | 5119.54 | 5156.2299 | 3816.97 | 0 |
| 1733419800 | 5119.71 | -1 | -18.72 | 6297.66 | 6306.96 | 5119.71 | 0 |
| 1733333400 | 6299.18 | -1 | -15.53 | 7457.3 | 7468.31 | 6230 | 0 |
| 1733247000 | 7456.97 | -1 | -19.67 | 8835.61 | 9145.14 | 6742.11 | 0 |
| 1733160600 | 9282.73 | -1 | -11.73 | 10075.9 | 10929.55 | 8713.58 | 0 |
| 1732901400 | 10516.09 | 896.39 | 9.32 | 9618.3799 | 12990.01 | 8389.11 | 0 |
| 1732815000 | 9619.7 | 1 | 20.87 | 11362.77 | 16832.01 | 9619.7 | 0 |
| 1732728600 | 7958.86 | 0 | 0.00 | 7958.86 | 7958.86 | 7958.86 | 0 |
| 1732642200 | 7958.86 | 1 | 31.02 | 6069.09 | 8221.05 | 6038.49 | 0 |
| 1732555800 | 6074.39 | 1 | 24.35 | 5031.36 | 6940.27 | 5031.36 | 0 |
| 1732296600 | 4884.84 | 23.21 | 0.48 | 4864.55 | 5144.6899 | 4833.92 | 0 |
| 1732210200 | 4861.63 | -281.84 | -5.48 | 5143.42 | 5194.81 | 4844.67 | 0 |
| 1732123800 | 5143.47 | -173.29 | -3.26 | 5319.58 | 5463.61 | 5130.39 | 0 |
| 1732037400 | 5316.76 | -251.45 | -4.52 | 5568.01 | 5624.43 | 5237.71 | 0 |
| 1731951000 | 5568.21 | 237.09 | 4.45 | 5330.71 | 5698.76 | 5330.71 | 0 |
| 1731691800 | 5331.12 | 169.82 | 3.29 | 5157.75 | 5749.4799 | 4778.3 | 0 |
| 1731605400 | 5161.3 | -774.86 | -13.05 | 5936.74 | 5936.74 | 5094.6899 | 0 |
| 1731519000 | 5936.16 | -931.12 | -13.56 | 6865.17 | 7118.37 | 5814.77 | 0 |
| 1731432600 | 6867.28 | 3 | 79.95 | 8737.52 | 8737.52 | 6009.85 | 0 |
| 1731346200 | 3816.21 | 33.31 | 0.88 | 3786.5 | 3835.55 | 3786.5 | 0 |
| 1731087000 | 3782.9 | -29.57 | -0.78 | 3811.56 | 3812.04 | 3775.51 | 0 |
| 1731000600 | 3812.47 | 36.43 | 0.96 | 3773.61 | 3824.16 | 3773.61 | 0 |
| 1730914200 | 3776.04 | -35.39 | -0.93 | 3814.71 | 3876.45 | 3764.58 | 0 |
| 1730827800 | 3811.43 | 12.49 | 0.33 | 3798 | 3817.19 | 3796.52 | 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
