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 | 145.89 | 4.31198571834 | 3383.36 | 3537.57 | 3355.77 | 0 | 0 | IX |
| 4 | 161.15 | 4.78459665687 | 3368.1 | 3537.57 | 3355.77 | 0 | 0 | IX |
| 12 | 51.48 | 1.48025890154 | 3477.77 | 3537.57 | 3274.53 | 0 | 0 | IX |
| 26 | 51.87 | 1.4916402579 | 3477.38 | 3636.51 | 3203.12 | 0 | 0 | IX |
| 52 | 111.84 | 3.27265385189 | 3417.41 | 3769.04 | 3203.12 | 0 | 0 | IX |
| 156 | -111.48 | -3.06202327555 | 3640.73 | 3769.04 | 2707.52 | 0 | 0 | IX |
| 260 | 398.61 | 12.7325403112 | 3130.64 | 3769.04 | 1843.21 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3518.13 | 30.49 | 0.87 | 3508.34 | 3528.74 | 3501.86 | 0 |
| 1737048600 | 3487.64 | 35.13 | 1.02 | 3477.76 | 3487.64 | 3464.63 | 0 |
| 1736962200 | 3452.51 | 58.11 | 1.71 | 3415.1 | 3459.51 | 3408.35 | 0 |
| 1736875800 | 3394.4 | 14.22 | 0.42 | 3421.21 | 3428.38 | 3393.39 | 0 |
| 1736789400 | 3380.18 | -14.19 | -0.42 | 3383.36 | 3392.59 | 3355.77 | 0 |
| 1736530200 | 3394.37 | -34.23 | -1.00 | 3429.19 | 3440.48 | 3392.05 | 0 |
| 1736443800 | 3428.6 | 11.68 | 0.34 | 3402.77 | 3434.45 | 3395.7 | 0 |
| 1736357400 | 3416.92 | -24.42 | -0.71 | 3437.57 | 3440.45 | 3389.85 | 0 |
| 1736271000 | 3441.34 | -3.69 | -0.11 | 3443.43 | 3466.07 | 3424.07 | 0 |
| 1736184600 | 3445.03 | 65.6 | 1.94 | 3398.46 | 3463.01 | 3397.06 | 0 |
| 1735925400 | 3379.43 | -47.27 | -1.38 | 3426.49 | 3427.32 | 3374.59 | 0 |
| 1735839000 | 3426.7 | -3.6 | -0.10 | 3436.68 | 3447.03 | 3395.41 | 0 |
| 1735666200 | 3430.3 | 33.37 | 0.98 | 3388.58 | 3434.36 | 3388.58 | 0 |
| 1735579800 | 3396.93 | -13.09 | -0.38 | 3400.24 | 3417.95 | 3389.63 | 0 |
| 1735320600 | 3410.02 | 30.32 | 0.90 | 3387.95 | 3410.02 | 3382.16 | 0 |
| 1735061400 | 3379.7 | 6.49 | 0.19 | 3385.52 | 3400.62 | 3379.7 | 0 |
| 1734975000 | 3373.21 | -2.71 | -0.08 | 3368.1 | 3382.53 | 3357.58 | 0 |
| 1734715800 | 3375.92 | -0.56 | -0.02 | 3351.29 | 3382.85 | 3336.4 | 0 |
| 1734629400 | 3376.48 | -42.15 | -1.23 | 3366.6 | 3391.77 | 3363.25 | 0 |
| 1734543000 | 3418.63 | 8.24 | 0.24 | 3424.36 | 3429.06 | 3412.08 | 0 |
| 1734456600 | 3410.39 | -12.17 | -0.36 | 3403.22 | 3425.22 | 3399.32 | 0 |
| 1734370200 | 3422.56 | -15.69 | -0.46 | 3430.89 | 3435.39 | 3402.97 | 0 |
| 1734111000 | 3438.25 | -8.64 | -0.25 | 3444.22 | 3460.36 | 3431.63 | 0 |
| 1734024600 | 3446.89 | -2.07 | -0.06 | 3458.92 | 3462.89 | 3444.71 | 0 |
| 1733938200 | 3448.96 | 4.79 | 0.14 | 3434.06 | 3455.66 | 3432.16 | 0 |
| 1733851800 | 3444.17 | -17.14 | -0.50 | 3447.1 | 3453.82 | 3439.62 | 0 |
| 1733765400 | 3461.31 | 25.2 | 0.73 | 3461.35 | 3471.58 | 3448.92 | 0 |
| 1733506200 | 3436.11 | 48.32 | 1.43 | 3388.52 | 3442.87 | 3388.52 | 0 |
| 1733419800 | 3387.79 | 50.38 | 1.51 | 3335.83 | 3388.94 | 3335.83 | 0 |
| 1733333400 | 3337.41 | 35.33 | 1.07 | 3302.82 | 3344.9 | 3302.35 | 0 |
| 1733247000 | 3302.08 | -15.47 | -0.47 | 3322.18 | 3349.62 | 3297.89 | 0 |
| 1733160600 | 3317.55 | -15.58 | -0.47 | 3291.41 | 3339.38 | 3289.84 | 0 |
| 1732901400 | 3333.13 | 14.31 | 0.43 | 3302.71 | 3335.34 | 3302.13 | 0 |
| 1732815000 | 3318.82 | 17.33 | 0.52 | 3310.7 | 3330.1 | 3308.7199 | 0 |
| 1732728600 | 3301.4899 | -26.33 | -0.79 | 3307.2 | 3307.2 | 3274.53 | 0 |
| 1732642200 | 3327.82 | -26.15 | -0.78 | 3331.69 | 3355.04 | 3320.53 | 0 |
| 1732555800 | 3353.9699 | 12.8 | 0.38 | 3370.83 | 3376.51 | 3326.36 | 0 |
| 1732296600 | 3341.17 | 20.85 | 0.63 | 3338.16 | 3349.82 | 3299.15 | 0 |
| 1732210200 | 3320.32 | -11.6 | -0.35 | 3325.73 | 3333.12 | 3294.34 | 0 |
| 1732123800 | 3331.92 | -13.54 | -0.40 | 3364.78 | 3367.55 | 3329.6 | 0 |
| 1732037400 | 3345.46 | -24.31 | -0.72 | 3377.2 | 3385.96 | 3305.88 | 0 |
| 1731951000 | 3369.77 | 1 | 0.03 | 3369.65 | 3383.43 | 3353.6 | 0 |
| 1731691800 | 3368.77 | -4.98 | -0.15 | 3350.9 | 3394.42 | 3349.41 | 0 |
| 1731605400 | 3373.75 | 39.89 | 1.20 | 3336.75 | 3378.46 | 3324.7 | 0 |
| 1731519000 | 3333.86 | 0 | 0.00 | 3333.86 | 3333.86 | 3333.86 | 0 |
| 1731432600 | 3333.86 | -89.22 | -2.61 | 3385.66 | 3387.34 | 3329.4899 | 0 |
| 1731346200 | 3423.08 | 32.77 | 0.97 | 3413.72 | 3438.34 | 3410.29 | 0 |
| 1731087000 | 3390.31 | -27.6 | -0.81 | 3412.54 | 3416.17 | 3380.97 | 0 |
| 1731000600 | 3417.91 | 15.8 | 0.46 | 3396.79 | 3428.1 | 3389.82 | 0 |
| 1730914200 | 3402.11 | -31.75 | -0.92 | 3452.8 | 3494.97 | 3388.67 | 0 |
| 1730827800 | 3433.86 | 6.34 | 0.18 | 3430.13 | 3441.65 | 3419.33 | 0 |
| 1730741400 | 3427.52 | -2.41 | -0.07 | 3418.94 | 3449.23 | 3418.94 | 0 |
| 1730482200 | 3429.93 | 20.71 | 0.61 | 3412.09 | 3441.56 | 3411.21 | 0 |
| 1730395800 | 3409.22 | -14.68 | -0.43 | 3413.15 | 3420.55 | 3388.7 | 0 |
| 1730309400 | 3423.9 | -42.56 | -1.23 | 3441.9 | 3451.08 | 3414.15 | 0 |
| 1730223000 | 3466.46 | -21.93 | -0.63 | 3502.15 | 3515.78 | 3463.32 | 0 |
| 1730136600 | 3488.39 | 33.31 | 0.96 | 3477.77 | 3497.11 | 3458.89 | 0 |
| 1729873800 | 3455.08 | -13.3 | -0.38 | 3456.63 | 3469.19 | 3441.25 | 0 |
| 1729787400 | 3468.38 | -14.73 | -0.42 | 3490.26 | 3504.4 | 3468.38 | 0 |
| 1729701000 | 3483.11 | -22.25 | -0.63 | 3488.37 | 3520.9 | 3482.05 | 0 |
| 1729614600 | 3505.36 | -9.62 | -0.27 | 3500.38 | 3511.38 | 3475.21 | 0 |
| 1729528200 | 3514.98 | -39.53 | -1.11 | 3544.58 | 3562.75 | 3511.16 | 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
