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 | 9.44 | 1.01981289026 | 925.66 | 946.25 | 925.66 | 0 | 0 | IX |
| 4 | 2.06 | 0.220783674869 | 933.04 | 946.25 | 904.16 | 0 | 0 | IX |
| 12 | -44.54 | -4.54656812707 | 979.64 | 1008.35 | 904.16 | 0 | 0 | IX |
| 26 | -98.99 | -9.57266775619 | 1034.09 | 1034.09 | 903.6 | 0 | 0 | IX |
| 52 | -64.29 | -6.43292408369 | 999.39 | 1071.1 | 903.6 | 0 | 0 | IX |
| 156 | -190.64 | -16.9346385489 | 1125.74 | 1173.7 | 826.12 | 0 | 0 | IX |
| 260 | -91.95 | -8.95282605521 | 1027.05 | 1177.41 | 588.49 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 935.1 | -5.14 | -0.55 | 940.04 | 943.15 | 933.7 | 0 |
| 1734024600 | 940.24 | 0.92 | 0.10 | 939.24 | 942.64 | 938.81 | 0 |
| 1733938200 | 939.32 | -1.25 | -0.13 | 940.38 | 940.68 | 935.68 | 0 |
| 1733851800 | 940.57 | -2.5 | -0.27 | 942.95 | 942.95 | 937.96 | 0 |
| 1733765400 | 943.07 | 2.7 | 0.29 | 939.81 | 946.25 | 939.81 | 0 |
| 1733506200 | 940.37 | 14.57 | 1.57 | 925.66 | 941.93 | 925.66 | 0 |
| 1733419800 | 925.8 | 11.34 | 1.24 | 914.32 | 926.84 | 913.18 | 0 |
| 1733333400 | 914.46 | 8.31 | 0.92 | 906 | 916.16 | 905.7 | 0 |
| 1733247000 | 906.15 | -4.52 | -0.50 | 910.67 | 916.32 | 905.03 | 0 |
| 1733160600 | 910.67 | -5.1 | -0.56 | 915.13 | 916.49 | 905.06 | 0 |
| 1732901400 | 915.77 | 1.63 | 0.18 | 913.93 | 916.57 | 909.83 | 0 |
| 1732815000 | 914.14 | 5.24 | 0.58 | 908.71 | 917.03 | 908.71 | 0 |
| 1732728600 | 908.9 | -6.03 | -0.66 | 914.81 | 914.81 | 904.16 | 0 |
| 1732642200 | 914.93 | -9.34 | -1.01 | 923.87 | 923.87 | 913.29 | 0 |
| 1732555800 | 924.27 | 4.02 | 0.44 | 920.45 | 929.11 | 915.7 | 0 |
| 1732296600 | 920.25 | 5.17 | 0.56 | 915.05 | 920.48 | 906.79 | 0 |
| 1732210200 | 915.08 | -4.12 | -0.45 | 919.07 | 920.16 | 908.66 | 0 |
| 1732123800 | 919.2 | -6.38 | -0.69 | 925.49 | 929.16 | 918.83 | 0 |
| 1732037400 | 925.58 | -5.15 | -0.55 | 930.63 | 935.46 | 913.48 | 0 |
| 1731951000 | 930.73 | -1.39 | -0.15 | 931.62 | 935.6 | 926.76 | 0 |
| 1731691800 | 932.12 | -1.25 | -0.13 | 933.04 | 937.76 | 926.78 | 0 |
| 1731605400 | 933.37 | 13.06 | 1.42 | 919.16 | 934.93 | 919.16 | 0 |
| 1731519000 | 920.31 | 0 | 0.00 | 920.31 | 920.31 | 920.31 | 0 |
| 1731432600 | 920.31 | -22.51 | -2.39 | 942.69 | 942.69 | 918 | 0 |
| 1731346200 | 942.82 | 4.41 | 0.47 | 938.16 | 947.79 | 938.16 | 0 |
| 1731087000 | 938.41 | -6.91 | -0.73 | 945.21 | 946.87 | 936.38 | 0 |
| 1731000600 | 945.32 | 10.43 | 1.12 | 934.76 | 946.69 | 931.25 | 0 |
| 1730914200 | 934.89 | -10.47 | -1.11 | 945.46 | 960.76 | 932.3 | 0 |
| 1730827800 | 945.36 | 2.65 | 0.28 | 942.6 | 947.6 | 940.87 | 0 |
| 1730741400 | 942.71 | -6.22 | -0.66 | 948.44 | 951.86 | 942.71 | 0 |
| 1730482200 | 948.93 | 3.43 | 0.36 | 945.31 | 952.19 | 943.94 | 0 |
| 1730395800 | 945.5 | -6.66 | -0.70 | 951.78 | 951.78 | 941.19 | 0 |
| 1730309400 | 952.16 | -15.15 | -1.57 | 967.13 | 967.13 | 949.64 | 0 |
| 1730223000 | 967.31 | -6.91 | -0.71 | 974.17 | 980.09 | 966.35 | 0 |
| 1730136600 | 974.22 | 9.61 | 1.00 | 964.45 | 976 | 964.45 | 0 |
| 1729873800 | 964.61 | -5.88 | -0.61 | 970.26 | 970.26 | 961.15 | 0 |
| 1729787400 | 970.49 | 0.84 | 0.09 | 969.58 | 978.93 | 969.58 | 0 |
| 1729701000 | 969.65 | -1.95 | -0.20 | 971.41 | 976.89 | 967.18 | 0 |
| 1729614600 | 971.6 | 1.25 | 0.13 | 970.14 | 973.97 | 964.67 | 0 |
| 1729528200 | 970.35 | -12.44 | -1.27 | 982.3 | 986.43 | 969.72 | 0 |
| 1729269000 | 982.79 | 3.14 | 0.32 | 979.57 | 986.72 | 979.15 | 0 |
| 1729182600 | 979.65 | 6.98 | 0.72 | 972.54 | 984.65 | 972.54 | 0 |
| 1729096200 | 972.67 | -1.72 | -0.18 | 974.16 | 974.16 | 963.47 | 0 |
| 1729009800 | 974.39 | 1.03 | 0.11 | 973.23 | 978.01 | 971.7 | 0 |
| 1728923400 | 973.36 | -1.67 | -0.17 | 974.7 | 974.7 | 967.71 | 0 |
| 1728664200 | 975.03 | 6.44 | 0.66 | 968.37 | 975.12 | 967.24 | 0 |
| 1728577800 | 968.59 | -4.98 | -0.51 | 973.34 | 973.75 | 967.27 | 0 |
| 1728491400 | 973.57 | 8.35 | 0.87 | 965.24 | 973.94 | 964.02 | 0 |
| 1728405000 | 965.22 | -8.3 | -0.85 | 973.12 | 973.12 | 958.48 | 0 |
| 1728318600 | 973.52 | -3.85 | -0.39 | 977.01 | 980.99 | 969.45 | 0 |
| 1728059400 | 977.37 | 16.9 | 1.76 | 961.2 | 980.39 | 960.47 | 0 |
| 1727973000 | 960.47 | -12.03 | -1.24 | 972.34 | 972.34 | 958.96 | 0 |
| 1727886600 | 972.5 | -4.98 | -0.51 | 977.48 | 977.48 | 969.28 | 0 |
| 1727800200 | 977.48 | -7.64 | -0.78 | 985.03 | 990.46 | 974.75 | 0 |
| 1727713800 | 985.12 | -21.15 | -2.10 | 1005.72 | 1005.72 | 983.92 | 0 |
| 1727454600 | 1006.27 | 10.94 | 1.10 | 995.21 | 1008.35 | 995.21 | 0 |
| 1727368200 | 995.33 | 20.64 | 2.12 | 974.84 | 997.67 | 974.84 | 0 |
| 1727281800 | 974.69 | -0.47 | -0.05 | 974.95 | 979.58 | 969.94 | 0 |
| 1727195400 | 975.16 | 8.91 | 0.92 | 966.1 | 980.56 | 966.1 | 0 |
| 1727109000 | 966.25 | -13.39 | -1.37 | 967.05 | 967.43 | 958.37 | 0 |
| 1726849800 | 979.64 | -0.37 | -0.04 | 979.64 | 979.64 | 967.39 | 0 |
| 1726763400 | 980.01 | 17.61 | 1.83 | 962.62 | 980.01 | 962.62 | 0 |
| 1726677000 | 962.4 | -2.39 | -0.25 | 964.64 | 965.89 | 961.85 | 0 |
| 1726590600 | 964.79 | 7.91 | 0.83 | 956.83 | 969.05 | 956.83 | 0 |
| 1726504200 | 956.88 | -5.72 | -0.59 | 963.13 | 963.13 | 954.64 | 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
