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 | -53.09 | -1.13010345268 | 4697.8 | 4697.8 | 4625.08 | 0 | 0 | IX |
| 4 | 196.37 | 4.41445572955 | 4448.34 | 4758.65 | 4448.34 | 0 | 0 | IX |
| 12 | 475.1 | 11.3943510304 | 4169.61 | 4758.65 | 4169.61 | 0 | 0 | IX |
| 26 | 478.34 | 11.4809774456 | 4166.37 | 4758.65 | 3629.56 | 0 | 0 | IX |
| 52 | 1077.42 | 30.2027589571 | 3567.29 | 4758.65 | 3537.84 | 0 | 0 | IX |
| 156 | 1212.3 | 35.3192072043 | 3432.41 | 4758.65 | 2974.7 | 0 | 0 | IX |
| 260 | 1212.3 | 35.3192072043 | 3432.41 | 4758.65 | 2974.7 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 4644.71 | 19.63 | 0.42 | 4644.71 | 4644.71 | 4644.71 | 0 |
| 1733851800 | 4625.08 | 0 | 0.00 | 4625.08 | 4625.08 | 4625.08 | 0 |
| 1733765400 | 4625.08 | -46.15 | -0.99 | 4625.08 | 4625.08 | 4625.08 | 0 |
| 1733506200 | 4671.2299 | -21.63 | -0.46 | 4671.2299 | 4671.2299 | 4671.2299 | 0 |
| 1733419800 | 4692.86 | -4.94 | -0.11 | 4692.86 | 4692.86 | 4692.86 | 0 |
| 1733333400 | 4697.8 | -60.85 | -1.28 | 4697.8 | 4697.8 | 4697.8 | 0 |
| 1733247000 | 4758.65 | 81.52 | 1.74 | 4758.65 | 4758.65 | 4758.65 | 0 |
| 1733160600 | 4677.13 | 113.23 | 2.48 | 4677.13 | 4677.13 | 4677.13 | 0 |
| 1732901400 | 4563.9 | 27.21 | 0.60 | 4563.9 | 4563.9 | 4563.9 | 0 |
| 1732815000 | 4536.6899 | 22.67 | 0.50 | 4536.6899 | 4536.6899 | 4536.6899 | 0 |
| 1732728600 | 4514.02 | 0 | 0.00 | 4514.02 | 4514.02 | 4514.02 | 0 |
| 1732642200 | 4514.02 | -39.64 | -0.87 | 4514.02 | 4514.02 | 4514.02 | 0 |
| 1732555800 | 4553.66 | 24.34 | 0.54 | 4553.66 | 4553.66 | 4553.66 | 0 |
| 1732296600 | 4529.32 | 48.27 | 1.08 | 4529.32 | 4529.32 | 4529.32 | 0 |
| 1732210200 | 4481.05 | 5.12 | 0.11 | 4481.05 | 4481.05 | 4481.05 | 0 |
| 1732123800 | 4475.93 | -39.93 | -0.88 | 4475.93 | 4475.93 | 4475.93 | 0 |
| 1732037400 | 4515.86 | 64.4 | 1.45 | 4515.86 | 4515.86 | 4515.86 | 0 |
| 1731951000 | 4451.46 | -82.19 | -1.81 | 4451.46 | 4451.46 | 4451.46 | 0 |
| 1731691800 | 4533.65 | 85.31 | 1.92 | 4533.65 | 4533.65 | 4533.65 | 0 |
| 1731605400 | 4448.34 | -14.16 | -0.32 | 4448.34 | 4448.34 | 4448.34 | 0 |
| 1731519000 | 4462.5 | -56.82 | -1.26 | 4462.5 | 4462.5 | 4462.5 | 0 |
| 1731432600 | 4519.32 | -6.67 | -0.15 | 4519.32 | 4519.32 | 4519.32 | 0 |
| 1731346200 | 4525.99 | 9.76 | 0.22 | 4525.99 | 4525.99 | 4525.99 | 0 |
| 1731087000 | 4516.2299 | 56.29 | 1.26 | 4516.2299 | 4516.2299 | 4516.2299 | 0 |
| 1731000600 | 4459.9399 | 45.14 | 1.02 | 4459.9399 | 4459.9399 | 4459.9399 | 0 |
| 1730914200 | 4414.8 | 119.03 | 2.77 | 4414.8 | 4414.8 | 4414.8 | 0 |
| 1730827800 | 4295.77 | 16.84 | 0.39 | 4295.77 | 4295.77 | 4295.77 | 0 |
| 1730741400 | 4278.93 | 7.26 | 0.17 | 4278.93 | 4278.93 | 4278.93 | 0 |
| 1730482200 | 4271.67 | -106.7 | -2.44 | 4271.67 | 4271.67 | 4271.67 | 0 |
| 1730395800 | 4378.37 | 14.58 | 0.33 | 4378.37 | 4378.37 | 4378.37 | 0 |
| 1730309400 | 4363.79 | 16.35 | 0.38 | 4363.79 | 4363.79 | 4363.79 | 0 |
| 1730223000 | 4347.4399 | 43.44 | 1.01 | 4347.4399 | 4347.4399 | 4347.4399 | 0 |
| 1730136600 | 4304 | 51.25 | 1.21 | 4304 | 4304 | 4304 | 0 |
| 1729873800 | 4252.75 | -55.32 | -1.28 | 4252.75 | 4252.75 | 4252.75 | 0 |
| 1729787400 | 4308.07 | 34.31 | 0.80 | 4308.07 | 4308.07 | 4308.07 | 0 |
| 1729701000 | 4273.76 | -66.84 | -1.54 | 4273.76 | 4273.76 | 4273.76 | 0 |
| 1729614600 | 4340.6 | -96.97 | -2.19 | 4340.6 | 4340.6 | 4340.6 | 0 |
| 1729528200 | 4437.57 | 0 | 0.00 | 4437.57 | 4437.57 | 4437.57 | 0 |
| 1729269000 | 4437.57 | 12.84 | 0.29 | 4437.57 | 4437.57 | 4437.57 | 0 |
| 1729182600 | 4424.7299 | 4.92 | 0.11 | 4424.7299 | 4424.7299 | 4424.7299 | 0 |
| 1729096200 | 4419.81 | -56.08 | -1.25 | 4419.81 | 4419.81 | 4419.81 | 0 |
| 1729009800 | 4475.89 | 69.35 | 1.57 | 4475.89 | 4475.89 | 4475.89 | 0 |
| 1728923400 | 4406.54 | -5.69 | -0.13 | 4406.54 | 4406.54 | 4406.54 | 0 |
| 1728664200 | 4412.2299 | -18.2 | -0.41 | 4412.2299 | 4412.2299 | 4412.2299 | 0 |
| 1728577800 | 4430.43 | 49.03 | 1.12 | 4430.43 | 4430.43 | 4430.43 | 0 |
| 1728491400 | 4381.4 | 23.84 | 0.55 | 4381.4 | 4381.4 | 4381.4 | 0 |
| 1728405000 | 4357.56 | -50.77 | -1.15 | 4357.56 | 4357.56 | 4357.56 | 0 |
| 1728318600 | 4408.33 | 93.77 | 2.17 | 4408.33 | 4408.33 | 4408.33 | 0 |
| 1728059400 | 4314.56 | -10.38 | -0.24 | 4314.56 | 4314.56 | 4314.56 | 0 |
| 1727973000 | 4324.9399 | 55.88 | 1.31 | 4324.9399 | 4324.9399 | 4324.9399 | 0 |
| 1727886600 | 4269.06 | -146.17 | -3.31 | 4269.06 | 4269.06 | 4269.06 | 0 |
| 1727800200 | 4415.2299 | 113.56 | 2.64 | 4415.2299 | 4415.2299 | 4415.2299 | 0 |
| 1727713800 | 4301.67 | -169.89 | -3.80 | 4301.67 | 4301.67 | 4301.67 | 0 |
| 1727454600 | 4471.56 | 133.73 | 3.08 | 4471.56 | 4471.56 | 4471.56 | 0 |
| 1727368200 | 4337.83 | 115.34 | 2.73 | 4337.83 | 4337.83 | 4337.83 | 0 |
| 1727281800 | 4222.49 | -60.22 | -1.41 | 4222.49 | 4222.49 | 4222.49 | 0 |
| 1727195400 | 4282.71 | 28.15 | 0.66 | 4282.71 | 4282.71 | 4282.71 | 0 |
| 1727109000 | 4254.56 | 24.51 | 0.58 | 4254.56 | 4254.56 | 4254.56 | 0 |
| 1726849800 | 4230.05 | -1.78 | -0.04 | 4230.05 | 4230.05 | 4230.05 | 0 |
| 1726763400 | 4231.83 | 62.22 | 1.49 | 4231.83 | 4231.83 | 4231.83 | 0 |
| 1726677000 | 4169.61 | -2.03 | -0.05 | 4169.61 | 4169.61 | 4169.61 | 0 |
| 1726590600 | 4171.64 | -77.3 | -1.82 | 4171.64 | 4171.64 | 4171.64 | 0 |
| 1726504200 | 4248.9399 | -6.89 | -0.16 | 4248.9399 | 4248.9399 | 4248.9399 | 0 |
| 1726245000 | 4255.83 | 2.1 | 0.05 | 4255.83 | 4255.83 | 4255.83 | 0 |
| 1726158600 | 4253.7299 | 76.39 | 1.83 | 4253.7299 | 4253.7299 | 4253.7299 | 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
