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 | -57.7 | -1.06082556865 | 5439.16 | 5457.97 | 5344.36 | 0 | 0 | IX |
| 4 | 24.56 | 0.458474117493 | 5356.9 | 5485.58 | 5317.34 | 0 | 0 | IX |
| 12 | 401.65 | 8.06556876668 | 4979.81 | 5485.58 | 4866.22 | 0 | 0 | IX |
| 26 | 585.83 | 12.2159132377 | 4795.63 | 5485.58 | 4334.98 | 0 | 0 | IX |
| 52 | 996.73 | 22.7318443781 | 4384.73 | 5485.58 | 4334.98 | 0 | 0 | IX |
| 156 | 1112.84 | 26.0702522127 | 4268.62 | 5485.58 | 3898.66 | 0 | 0 | IX |
| 260 | 1112.84 | 26.0702522127 | 4268.62 | 5485.58 | 3898.66 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 5405.57 | 7.91 | 0.15 | 5387.14 | 5417.17 | 5344.36 | 0 |
| 1735925400 | 5397.66 | -4.84 | -0.09 | 5388.49 | 5412.58 | 5374.22 | 0 |
| 1735839000 | 5402.5 | 8.89 | 0.16 | 5386.67 | 5439.6 | 5384.55 | 0 |
| 1735666200 | 5393.61 | -14.27 | -0.26 | 5383.53 | 5413.96 | 5378.29 | 0 |
| 1735579800 | 5407.88 | -12.1 | -0.22 | 5439.16 | 5457.97 | 5354.71 | 0 |
| 1735320600 | 5419.9799 | -55.58 | -1.02 | 5478.6 | 5485.58 | 5412.67 | 0 |
| 1735061400 | 5475.56 | 65.47 | 1.21 | 5434.84 | 5478.17 | 5427.3 | 0 |
| 1734975000 | 5410.09 | -3.96 | -0.07 | 5399.16 | 5421.72 | 5393.56 | 0 |
| 1734715800 | 5414.05 | 50.39 | 0.94 | 5348.45 | 5414.4799 | 5317.34 | 0 |
| 1734629400 | 5363.66 | -92.46 | -1.69 | 5355.58 | 5387.05 | 5336.24 | 0 |
| 1734543000 | 5456.12 | 3.5 | 0.06 | 5453.38 | 5464.97 | 5441.46 | 0 |
| 1734456600 | 5452.62 | -4.27 | -0.08 | 5474.12 | 5483.4399 | 5435.64 | 0 |
| 1734370200 | 5456.89 | 60.82 | 1.13 | 5421.9 | 5473.65 | 5409.05 | 0 |
| 1734111000 | 5396.07 | 29.31 | 0.55 | 5380.54 | 5435.74 | 5347.4 | 0 |
| 1734024600 | 5366.76 | -18.04 | -0.34 | 5363.5 | 5385.32 | 5349.83 | 0 |
| 1733938200 | 5384.8 | 41.87 | 0.78 | 5343.6 | 5393.47 | 5323.49 | 0 |
| 1733851800 | 5342.93 | 3.79 | 0.07 | 5342.99 | 5357.7299 | 5335.12 | 0 |
| 1733765400 | 5339.14 | -18.97 | -0.35 | 5356.9 | 5361.05 | 5327.81 | 0 |
| 1733506200 | 5358.11 | 14.63 | 0.27 | 5318.99 | 5362.21 | 5300.16 | 0 |
| 1733419800 | 5343.4799 | -12.51 | -0.23 | 5370.05 | 5376.3 | 5327.36 | 0 |
| 1733333400 | 5355.99 | 19.7 | 0.37 | 5352.71 | 5386 | 5351.36 | 0 |
| 1733247000 | 5336.29 | -4.52 | -0.08 | 5339.55 | 5345.82 | 5318.65 | 0 |
| 1733160600 | 5340.81 | 55.37 | 1.05 | 5307 | 5350.09 | 5296.43 | 0 |
| 1732901400 | 5285.4399 | 42.45 | 0.81 | 5234.93 | 5290.36 | 5233.35 | 0 |
| 1732815000 | 5242.99 | 25.73 | 0.49 | 5245.4 | 5253.01 | 5239.47 | 0 |
| 1732728600 | 5217.26 | -60.22 | -1.14 | 5277.91 | 5277.91 | 5211.76 | 0 |
| 1732642200 | 5277.4799 | 25.23 | 0.48 | 5321.29 | 5321.29 | 5242.4799 | 0 |
| 1732555800 | 5252.25 | -12.66 | -0.24 | 5253.18 | 5275.65 | 5221.75 | 0 |
| 1732296600 | 5264.91 | 54.7 | 1.05 | 5201.2299 | 5270.72 | 5199.54 | 0 |
| 1732210200 | 5210.21 | 100.14 | 1.96 | 5134.5 | 5211.84 | 5129.2 | 0 |
| 1732123800 | 5110.07 | 0.21 | 0.00 | 5110.81 | 5134.84 | 5095.59 | 0 |
| 1732037400 | 5109.86 | 0.03 | 0.00 | 5107.88 | 5127.9799 | 5074.75 | 0 |
| 1731951000 | 5109.83 | 26.22 | 0.52 | 5086.72 | 5119.28 | 5074.86 | 0 |
| 1731691800 | 5083.61 | -65.79 | -1.28 | 5147.66 | 5152.56 | 5081.28 | 0 |
| 1731605400 | 5149.4 | 22.19 | 0.43 | 5160.29 | 5187.72 | 5148.18 | 0 |
| 1731519000 | 5127.21 | 0 | 0.00 | 5127.21 | 5127.21 | 5127.21 | 0 |
| 1731432600 | 5127.21 | -18.27 | -0.36 | 5158.21 | 5163.77 | 5124.24 | 0 |
| 1731346200 | 5145.4799 | 0.01 | 0.00 | 5148.08 | 5176.88 | 5143.78 | 0 |
| 1731087000 | 5145.47 | 52.95 | 1.04 | 5108.5 | 5150.18 | 5098.79 | 0 |
| 1731000600 | 5092.52 | 45.45 | 0.90 | 5057.12 | 5094.09 | 5046.22 | 0 |
| 1730914200 | 5047.07 | 138.5 | 2.82 | 4994.42 | 5072.71 | 4985.26 | 0 |
| 1730827800 | 4908.57 | 31.65 | 0.65 | 4879.61 | 4913.1899 | 4873.1899 | 0 |
| 1730741400 | 4876.92 | -42.57 | -0.87 | 4891.64 | 4894.1 | 4866.22 | 0 |
| 1730482200 | 4919.49 | 0.9 | 0.02 | 4892.33 | 4928.9399 | 4878.95 | 0 |
| 1730395800 | 4918.59 | -58.09 | -1.17 | 4970.61 | 4971.72 | 4905.09 | 0 |
| 1730309400 | 4976.68 | -62.92 | -1.25 | 5031.12 | 5031.12 | 4976.36 | 0 |
| 1730223000 | 5039.6 | 29.75 | 0.59 | 5006.82 | 5043.12 | 5001.31 | 0 |
| 1730136600 | 5009.85 | -11.03 | -0.22 | 4994.4399 | 5015.18 | 4984.79 | 0 |
| 1729873800 | 5020.88 | 40.99 | 0.82 | 4981.97 | 5021.09 | 4971.57 | 0 |
| 1729787400 | 4979.89 | -30.5 | -0.61 | 5010.18 | 5017.35 | 4971.15 | 0 |
| 1729701000 | 5010.39 | -24.3 | -0.48 | 5047.79 | 5058.88 | 5010.39 | 0 |
| 1729614600 | 5034.6899 | -29.08 | -0.57 | 5065.14 | 5071.8 | 5026.89 | 0 |
| 1729528200 | 5063.77 | -0.89 | -0.02 | 5071.66 | 5074.38 | 5048.72 | 0 |
| 1729269000 | 5064.66 | 4.01 | 0.08 | 5043.43 | 5073.16 | 5035.45 | 0 |
| 1729182600 | 5060.65 | 52.83 | 1.05 | 5026.87 | 5080.21 | 5022.84 | 0 |
| 1729096200 | 5007.82 | -31.04 | -0.62 | 5019.82 | 5020.47 | 4993.1899 | 0 |
| 1729009800 | 5038.86 | 18.02 | 0.36 | 5039.11 | 5065.32 | 5033.14 | 0 |
| 1728923400 | 5020.84 | 51.67 | 1.04 | 4979.81 | 5021.25 | 4974.26 | 0 |
| 1728664200 | 4969.17 | 1.38 | 0.03 | 4962.24 | 4980.5 | 4957.09 | 0 |
| 1728577800 | 4967.79 | 0 | 0.00 | 4967.79 | 4967.79 | 4967.79 | 0 |
| 1728491400 | 4967.79 | 70.61 | 1.44 | 4915.8 | 4968.33 | 4910.1899 | 0 |
| 1728405000 | 4897.18 | 12.81 | 0.26 | 4855.51 | 4903.93 | 4848.49 | 0 |
| 1728318600 | 4884.37 | -1.39 | -0.03 | 4910.43 | 4915.47 | 4878.68 | 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
