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 | 33.31 | 0.918858529992 | 3625.15 | 3675.14 | 3618.4 | 0 | 0 | IX |
| 4 | 166.37 | 4.76419565361 | 3492.09 | 3675.14 | 3466.36 | 0 | 0 | IX |
| 12 | 225.76 | 6.57674716695 | 3432.7 | 3675.14 | 3414.2 | 0 | 0 | IX |
| 26 | 321.53 | 9.63550329195 | 3336.93 | 3675.14 | 3167.13 | 0 | 0 | IX |
| 52 | 770.41 | 26.675784699 | 2888.05 | 3675.14 | 2849.38 | 0 | 0 | IX |
| 156 | 1175.97 | 47.3705835673 | 2482.49 | 3675.14 | 2089.55 | 0 | 0 | IX |
| 260 | 1694.88 | 86.3158109168 | 1963.58 | 3675.14 | 1291.34 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3653.08 | -11.43 | -0.31 | 3669.16 | 3675.14 | 3650.04 | 0 |
| 1734370200 | 3664.51 | 11.24 | 0.31 | 3658.57 | 3669.73 | 3646.95 | 0 |
| 1734111000 | 3653.27 | 13 | 0.36 | 3639.97 | 3667.78 | 3639.76 | 0 |
| 1734024600 | 3640.27 | -1.71 | -0.05 | 3643.17 | 3652.24 | 3637.91 | 0 |
| 1733938200 | 3641.98 | 15.49 | 0.43 | 3625.15 | 3643.52 | 3618.4 | 0 |
| 1733851800 | 3626.49 | -0.06 | -0.00 | 3630.34 | 3639.53 | 3620.15 | 0 |
| 1733765400 | 3626.55 | -1.36 | -0.04 | 3631.92 | 3645.85 | 3618.38 | 0 |
| 1733506200 | 3627.91 | 11.19 | 0.31 | 3608.54 | 3631.3 | 3606.18 | 0 |
| 1733419800 | 3616.72 | 23.65 | 0.66 | 3598.21 | 3617.59 | 3594.44 | 0 |
| 1733333400 | 3593.07 | 20.49 | 0.57 | 3575.4 | 3605.19 | 3575.4 | 0 |
| 1733247000 | 3572.58 | 11.93 | 0.34 | 3563 | 3583.96 | 3562.69 | 0 |
| 1733160600 | 3560.65 | 36.02 | 1.02 | 3527.27 | 3562.57 | 3512.86 | 0 |
| 1732901400 | 3524.63 | 30.8 | 0.88 | 3490.59 | 3525.41 | 3482.06 | 0 |
| 1732815000 | 3493.83 | 13.89 | 0.40 | 3486.4 | 3505.69 | 3486.4 | 0 |
| 1732728600 | 3479.94 | -30.96 | -0.88 | 3508.3 | 3508.3 | 3478.07 | 0 |
| 1732642200 | 3510.9 | -6.87 | -0.20 | 3518.52 | 3519.28 | 3494.09 | 0 |
| 1732555800 | 3517.77 | -9.13 | -0.26 | 3524 | 3538.92 | 3514.12 | 0 |
| 1732296600 | 3526.9 | 27.26 | 0.78 | 3501.64 | 3531.06 | 3491.3 | 0 |
| 1732210200 | 3499.64 | 21.47 | 0.62 | 3485.08 | 3500.52 | 3469.62 | 0 |
| 1732123800 | 3478.17 | -6.67 | -0.19 | 3492.09 | 3506.21 | 3466.36 | 0 |
| 1732037400 | 3484.84 | -16.23 | -0.46 | 3500.22 | 3504.99 | 3451.93 | 0 |
| 1731951000 | 3501.07 | 5.42 | 0.16 | 3498.14 | 3504.31 | 3481.24 | 0 |
| 1731691800 | 3495.65 | -28.4 | -0.81 | 3514.82 | 3521.16 | 3493.68 | 0 |
| 1731605400 | 3524.05 | 33.44 | 0.96 | 3497.41 | 3533.45 | 3497.41 | 0 |
| 1731519000 | 3490.61 | 0 | 0.00 | 3490.61 | 3490.61 | 3490.61 | 0 |
| 1731432600 | 3490.61 | -51.39 | -1.45 | 3540.3 | 3540.3 | 3488.96 | 0 |
| 1731346200 | 3542 | 35.59 | 1.01 | 3512.37 | 3552.92 | 3512.37 | 0 |
| 1731087000 | 3506.41 | 1.64 | 0.05 | 3509.47 | 3512.46 | 3482.74 | 0 |
| 1731000600 | 3504.77 | 28.34 | 0.82 | 3485.82 | 3513.26 | 3485.82 | 0 |
| 1730914200 | 3476.43 | 13.48 | 0.39 | 3485.66 | 3512.82 | 3458.25 | 0 |
| 1730827800 | 3462.95 | 18.02 | 0.52 | 3443.67 | 3464.83 | 3440.18 | 0 |
| 1730741400 | 3444.93 | -24.05 | -0.69 | 3458.63 | 3468.38 | 3442.63 | 0 |
| 1730482200 | 3468.98 | 31.5 | 0.92 | 3431.49 | 3478.56 | 3431.49 | 0 |
| 1730395800 | 3437.48 | -48.78 | -1.40 | 3479.66 | 3479.66 | 3427.62 | 0 |
| 1730309400 | 3486.26 | -32.43 | -0.92 | 3516.23 | 3516.23 | 3474.68 | 0 |
| 1730223000 | 3518.69 | -6.94 | -0.20 | 3525.29 | 3537 | 3514.69 | 0 |
| 1730136600 | 3525.63 | 11.13 | 0.32 | 3511.27 | 3529.31 | 3501.56 | 0 |
| 1729873800 | 3514.5 | 16.91 | 0.48 | 3500.22 | 3516.97 | 3488.33 | 0 |
| 1729787400 | 3497.59 | 8.59 | 0.25 | 3488.18 | 3512.77 | 3488.18 | 0 |
| 1729701000 | 3489 | -13.31 | -0.38 | 3504.69 | 3513.44 | 3488.88 | 0 |
| 1729614600 | 3502.31 | -2.17 | -0.06 | 3506.49 | 3511.23 | 3484.51 | 0 |
| 1729528200 | 3504.48 | -20.1 | -0.57 | 3525.37 | 3525.37 | 3499.91 | 0 |
| 1729269000 | 3524.58 | 2.95 | 0.08 | 3515.71 | 3526.98 | 3512.14 | 0 |
| 1729182600 | 3521.63 | 24.15 | 0.69 | 3495.06 | 3535.7 | 3495.06 | 0 |
| 1729096200 | 3497.48 | 0 | 0.00 | 3497.48 | 3497.48 | 3497.48 | 0 |
| 1729009800 | 3497.48 | -31.22 | -0.88 | 3528.15 | 3533.96 | 3493.63 | 0 |
| 1728923400 | 3528.7 | 30.36 | 0.87 | 3501.38 | 3529.01 | 3498.36 | 0 |
| 1728664200 | 3498.34 | 20.78 | 0.60 | 3478.68 | 3499.61 | 3472.31 | 0 |
| 1728577800 | 3477.56 | 0 | 0.00 | 3477.56 | 3477.56 | 3477.56 | 0 |
| 1728491400 | 3477.56 | 22.13 | 0.64 | 3458.9 | 3478.83 | 3451.09 | 0 |
| 1728405000 | 3455.43 | -9.23 | -0.27 | 3454.81 | 3459.63 | 3427.54 | 0 |
| 1728318600 | 3464.66 | 9.76 | 0.28 | 3460.91 | 3473.29 | 3454.93 | 0 |
| 1728059400 | 3454.9 | 31.79 | 0.93 | 3422.21 | 3460.01 | 3418.69 | 0 |
| 1727973000 | 3423.11 | -18.89 | -0.55 | 3442.77 | 3442.77 | 3414.2 | 0 |
| 1727886600 | 3442 | 2.1 | 0.06 | 3439.46 | 3453.98 | 3424.22 | 0 |
| 1727800200 | 3439.9 | -19.61 | -0.57 | 3466.07 | 3474.24 | 3424.01 | 0 |
| 1727713800 | 3459.51 | -28.52 | -0.82 | 3486 | 3486 | 3456.64 | 0 |
| 1727454600 | 3488.03 | 15.93 | 0.46 | 3474.75 | 3490.56 | 3473.47 | 0 |
| 1727368200 | 3472.1 | 47.57 | 1.39 | 3429.25 | 3480.29 | 3429.25 | 0 |
| 1727281800 | 3424.53 | -10.48 | -0.31 | 3432.7 | 3432.7 | 3416.43 | 0 |
| 1727195400 | 3435.01 | 25.5 | 0.75 | 3413.65 | 3440.9 | 3413.65 | 0 |
| 1727109000 | 3409.51 | 14.42 | 0.42 | 3396.14 | 3413.41 | 3390.94 | 0 |
| 1726849800 | 3395.09 | -30.71 | -0.90 | 3420.45 | 3420.45 | 3393.39 | 0 |
| 1726763400 | 3425.8 | 56.48 | 1.68 | 3371.03 | 3425.91 | 3371.03 | 0 |
| 1726677000 | 3369.32 | -10.87 | -0.32 | 3379.36 | 3383.62 | 3365.88 | 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
