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 | 0.400000000001 | 0.00929936276118 | 4301.37 | 4373.44 | 4278.35 | 0 | 0 | IX |
| 4 | -116.73 | -2.64184678058 | 4418.5 | 4464.23 | 4216.2 | 0 | 0 | IX |
| 12 | 130.44 | 3.12706019423 | 4171.33 | 4484.77 | 4135.45 | 0 | 0 | IX |
| 26 | -50.21 | -1.15372772853 | 4351.98 | 4484.77 | 4104.55 | 0 | 0 | IX |
| 52 | -50.21 | -1.15372772853 | 4351.98 | 4484.77 | 4104.55 | 0 | 0 | IX |
| 156 | -50.21 | -1.15372772853 | 4351.98 | 4484.77 | 4104.55 | 0 | 0 | IX |
| 260 | -50.21 | -1.15372772853 | 4351.98 | 4484.77 | 4104.55 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4303.76 | -16.26 | -0.38 | 4316.57 | 4316.57 | 4278.35 | 0 |
| 1742491800 | 4320.02 | -36.45 | -0.84 | 4359.78 | 4359.78 | 4319.57 | 0 |
| 1742405400 | 4356.47 | 16.26 | 0.37 | 4359.3 | 4373.4399 | 4345.53 | 0 |
| 1742319000 | 4340.21 | 7.63 | 0.18 | 4337.07 | 4359.39 | 4334.18 | 0 |
| 1742232600 | 4332.58 | 45.28 | 1.06 | 4301.37 | 4334.22 | 4291.9399 | 0 |
| 1741973400 | 4287.3 | 44.37 | 1.05 | 4248.62 | 4292.5 | 4245.08 | 0 |
| 1741887000 | 4242.93 | 3.7 | 0.09 | 4240.91 | 4264.63 | 4225.78 | 0 |
| 1741800600 | 4239.2299 | 15.74 | 0.37 | 4238.47 | 4272.1 | 4217.18 | 0 |
| 1741714200 | 4223.49 | -107.31 | -2.48 | 4303.83 | 4310.07 | 4216.2 | 0 |
| 1741627800 | 4330.8 | -28.19 | -0.65 | 4376.76 | 4379.26 | 4328.65 | 0 |
| 1741368600 | 4358.99 | -43.2 | -0.98 | 4390.57 | 4390.57 | 4334.31 | 0 |
| 1741282200 | 4402.1899 | 15.57 | 0.35 | 4401.33 | 4418.56 | 4379.32 | 0 |
| 1741195800 | 4386.62 | 5.24 | 0.12 | 4370.79 | 4414.34 | 4370.79 | 0 |
| 1741109400 | 4381.38 | -70.94 | -1.59 | 4437.11 | 4437.11 | 4372.63 | 0 |
| 1741023000 | 4452.32 | 45.31 | 1.03 | 4429.95 | 4464.2299 | 4413.45 | 0 |
| 1740763800 | 4407.01 | -30.94 | -0.70 | 4412.85 | 4412.85 | 4387.11 | 0 |
| 1740677400 | 4437.95 | 1.62 | 0.04 | 4437.41 | 4438.7 | 4410.76 | 0 |
| 1740591000 | 4436.33 | 22.92 | 0.52 | 4419.6 | 4456.41 | 4419.08 | 0 |
| 1740504600 | 4413.41 | -8.46 | -0.19 | 4414.27 | 4426.49 | 4402.41 | 0 |
| 1740418200 | 4421.87 | -10.21 | -0.23 | 4418.5 | 4430.2 | 4402.2 | 0 |
| 1740159000 | 4432.08 | 6.13 | 0.14 | 4428.31 | 4450.1899 | 4418.4799 | 0 |
| 1740072600 | 4425.95 | -5.83 | -0.13 | 4432.33 | 4441.75 | 4421.6899 | 0 |
| 1739986200 | 4431.78 | -32.47 | -0.73 | 4469.49 | 4472.41 | 4421.09 | 0 |
| 1739899800 | 4464.25 | 21.84 | 0.49 | 4450.79 | 4470.96 | 4438.56 | 0 |
| 1739813400 | 4442.41 | -3.91 | -0.09 | 4445.65 | 4446.13 | 4436.71 | 0 |
| 1739554200 | 4446.32 | -18.91 | -0.42 | 4467.24 | 4470.59 | 4445.79 | 0 |
| 1739467800 | 4465.2299 | 34.06 | 0.77 | 4436.43 | 4475.75 | 4436.43 | 0 |
| 1739381400 | 4431.17 | -6.08 | -0.14 | 4436.83 | 4446.22 | 4415.95 | 0 |
| 1739295000 | 4437.25 | -4.94 | -0.11 | 4443.29 | 4450.2299 | 4427.54 | 0 |
| 1739208600 | 4442.1899 | 4.52 | 0.10 | 4438.2299 | 4446.46 | 4431.25 | 0 |
| 1738949400 | 4437.67 | -34.15 | -0.76 | 4452.3 | 4452.3 | 4428.35 | 0 |
| 1738863000 | 4471.82 | 44.57 | 1.01 | 4433.56 | 4484.77 | 4433.56 | 0 |
| 1738776600 | 4427.25 | 23.05 | 0.52 | 4411.83 | 4428.27 | 4397.25 | 0 |
| 1738690200 | 4404.2 | -17.4 | -0.39 | 4417.56 | 4422.22 | 4396.06 | 0 |
| 1738603800 | 4421.6 | -34.03 | -0.76 | 4448.41 | 4448.41 | 4395.55 | 0 |
| 1738344600 | 4455.63 | 2.61 | 0.06 | 4458.63 | 4471.6899 | 4450.22 | 0 |
| 1738258200 | 4453.02 | 56.75 | 1.29 | 4394.9399 | 4457.46 | 4394.9399 | 0 |
| 1738171800 | 4396.27 | -29.64 | -0.67 | 4435.77 | 4437.01 | 4394.9399 | 0 |
| 1738085400 | 4425.91 | 13.27 | 0.30 | 4415.34 | 4447.54 | 4410.4799 | 0 |
| 1737999000 | 4412.64 | 46.96 | 1.08 | 4374.55 | 4412.64 | 4368.63 | 0 |
| 1737739800 | 4365.68 | -2.32 | -0.05 | 4371.92 | 4400.16 | 4350.9799 | 0 |
| 1737653400 | 4368 | 25.23 | 0.58 | 4345.47 | 4373.04 | 4345.47 | 0 |
| 1737567000 | 4342.77 | 27.49 | 0.64 | 4321.86 | 4344.67 | 4316.59 | 0 |
| 1737480600 | 4315.28 | 39.96 | 0.93 | 4275.68 | 4315.81 | 4271.88 | 0 |
| 1737394200 | 4275.32 | -7.57 | -0.18 | 4283.22 | 4292.13 | 4271.77 | 0 |
| 1737135000 | 4282.89 | 27.22 | 0.64 | 4254.54 | 4295.15 | 4254.54 | 0 |
| 1737048600 | 4255.67 | 83.95 | 2.01 | 4171.16 | 4256.54 | 4171.16 | 0 |
| 1736962200 | 4171.72 | 31.82 | 0.77 | 4147.05 | 4190.52 | 4142.16 | 0 |
| 1736875800 | 4139.9 | -29.93 | -0.72 | 4164.9 | 4190.3 | 4138.42 | 0 |
| 1736789400 | 4169.83 | -6.29 | -0.15 | 4174.81 | 4177.95 | 4150.79 | 0 |
| 1736530200 | 4176.12 | -40.26 | -0.95 | 4207.55 | 4213.08 | 4176.12 | 0 |
| 1736443800 | 4216.38 | 12.52 | 0.30 | 4199.9399 | 4221.27 | 4186.27 | 0 |
| 1736357400 | 4203.86 | -10.2 | -0.24 | 4216.87 | 4216.87 | 4174.51 | 0 |
| 1736271000 | 4214.06 | 25.88 | 0.62 | 4179.55 | 4224.99 | 4165.74 | 0 |
| 1736184600 | 4188.18 | 31.74 | 0.76 | 4145.35 | 4189.84 | 4145.35 | 0 |
| 1735925400 | 4156.4399 | -37.44 | -0.89 | 4190.47 | 4191.83 | 4145.54 | 0 |
| 1735839000 | 4193.88 | 19.16 | 0.46 | 4178.21 | 4201.54 | 4146.31 | 0 |
| 1735666200 | 4174.72 | 21.35 | 0.51 | 4146.24 | 4183 | 4135.45 | 0 |
| 1735579800 | 4153.37 | -21.49 | -0.51 | 4171.33 | 4177.32 | 4140.7299 | 0 |
| 1735320600 | 4174.86 | 47.44 | 1.15 | 4159.22 | 4184.68 | 4158.8 | 0 |
| 1735061400 | 4127.42 | 18.99 | 0.46 | 4118.83 | 4134.09 | 4118.53 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
