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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 5009.82 | 3.3 | 0.07 | 5025.17 | 5032.64 | 5004.35 | 0 |
| 1727368200 | 5006.52 | 9.58 | 0.19 | 4998.25 | 5045.64 | 4998.25 | 0 |
| 1727281800 | 4996.9399 | 13.92 | 0.28 | 4970.05 | 4998.24 | 4962.79 | 0 |
| 1727195400 | 4983.02 | 14.85 | 0.30 | 4973.24 | 4989.29 | 4941.4 | 0 |
| 1727109000 | 4968.17 | 5.78 | 0.12 | 4959.64 | 4986.82 | 4958.07 | 0 |
| 1726849800 | 4962.39 | -35.78 | -0.72 | 4978.63 | 4983.75 | 4949.97 | 0 |
| 1726763400 | 4998.17 | 76.47 | 1.55 | 4904.13 | 5005.16 | 4904.13 | 0 |
| 1726677000 | 4921.7 | -7.66 | -0.16 | 4928.79 | 4932.76 | 4909.6 | 0 |
| 1726590600 | 4929.36 | 15.28 | 0.31 | 4931.47 | 4955.66 | 4924.65 | 0 |
| 1726504200 | 4914.08 | -37.39 | -0.76 | 4943.57 | 4948.63 | 4899.05 | 0 |
| 1726245000 | 4951.47 | 25.99 | 0.53 | 4938.18 | 4960.81 | 4932.13 | 0 |
| 1726158600 | 4925.4799 | 64.38 | 1.32 | 4922.59 | 4937.86 | 4898.14 | 0 |
| 1726072200 | 4861.1 | 49.05 | 1.02 | 4841.31 | 4869.55 | 4802.66 | 0 |
| 1725985800 | 4812.05 | -10.02 | -0.21 | 4827.1 | 4850.36 | 4804.03 | 0 |
| 1725899400 | 4822.07 | 53.7 | 1.13 | 4775.96 | 4831.26 | 4775.96 | 0 |
| 1725640200 | 4768.37 | -74.74 | -1.54 | 4841.95 | 4864.71 | 4766.1 | 0 |
| 1725553800 | 4843.11 | -47.07 | -0.96 | 4879.9799 | 4896.49 | 4835.52 | 0 |
| 1725467400 | 4890.18 | -55.7 | -1.13 | 4914.68 | 4914.68 | 4861.35 | 0 |
| 1725381000 | 4945.88 | -73.74 | -1.47 | 5020.64 | 5028.67 | 4943.37 | 0 |
| 1725294600 | 5019.62 | 31.29 | 0.63 | 5017.34 | 5020.14 | 5009.6 | 0 |
| 1725035400 | 4988.33 | -33.52 | -0.67 | 4977.09 | 5015.6899 | 4975.1 | 0 |
| 1724949000 | 5021.85 | 53.52 | 1.08 | 4968.39 | 5031.07 | 4968.39 | 0 |
| 1724862600 | 4968.33 | -5.02 | -0.10 | 4985.81 | 5006.71 | 4953.87 | 0 |
| 1724776200 | 4973.35 | 4.1 | 0.08 | 4967.12 | 4985.07 | 4951.14 | 0 |
| 1724689800 | 4969.25 | 14.91 | 0.30 | 4984.07 | 5000.01 | 4942.84 | 0 |
| 1724430600 | 4954.34 | -41.96 | -0.84 | 4957.37 | 5007.28 | 4950.1899 | 0 |
| 1724344200 | 4996.3 | 18.04 | 0.36 | 4987.59 | 5038.05 | 4972.92 | 0 |
| 1724257800 | 4978.26 | -7.48 | -0.15 | 4985.77 | 5009.24 | 4966.99 | 0 |
| 1724171400 | 4985.74 | 14.31 | 0.29 | 4997.49 | 5011.56 | 4975.72 | 0 |
| 1724085000 | 4971.43 | -6.65 | -0.13 | 4963.86 | 4976.75 | 4954.17 | 0 |
| 1723825800 | 4978.08 | 7.9 | 0.16 | 4976.28 | 4982.47 | 4952.74 | 0 |
| 1723739400 | 4970.18 | 95.57 | 1.96 | 4888.26 | 4970.18 | 4888.26 | 0 |
| 1723653000 | 4874.61 | 13.43 | 0.28 | 4864.39 | 4892.75 | 4837.1 | 0 |
| 1723566600 | 4861.18 | 46.64 | 0.97 | 4802.82 | 4866.4399 | 4798.62 | 0 |
| 1723480200 | 4814.54 | 37.3 | 0.78 | 4794.66 | 4823.6899 | 4782.58 | 0 |
| 1723221000 | 4777.24 | 32.56 | 0.69 | 4759.4799 | 4793.58 | 4757.13 | 0 |
| 1723134600 | 4744.68 | 26.75 | 0.57 | 4651.47 | 4753.2 | 4639.67 | 0 |
| 1723048200 | 4717.93 | 14.25 | 0.30 | 4679.05 | 4758.72 | 4674.4399 | 0 |
| 1722961800 | 4703.68 | 29.59 | 0.63 | 4637.09 | 4712.62 | 4627.93 | 0 |
| 1722875400 | 4674.09 | -109.41 | -2.29 | 4785.42 | 4785.42 | 4524.91 | 0 |
| 1722616200 | 4783.5 | -131.65 | -2.68 | 4892.09 | 4892.24 | 4747.82 | 0 |
| 1722529800 | 4915.15 | -18.02 | -0.37 | 4943.9799 | 5002.32 | 4911.39 | 0 |
| 1722443400 | 4933.17 | 95.52 | 1.97 | 4849.34 | 4942.84 | 4849.34 | 0 |
| 1722357000 | 4837.65 | -73.34 | -1.49 | 4894.97 | 4912.83 | 4836.26 | 0 |
| 1722270600 | 4910.99 | 8.88 | 0.18 | 4888.03 | 4932.62 | 4883.36 | 0 |
| 1722011400 | 4902.11 | 3.17 | 0.06 | 4843.76 | 4902.11 | 4842.3 | 0 |
| 1721925000 | 4898.9399 | -8.32 | -0.17 | 4897.08 | 4902.84 | 4815.61 | 0 |
| 1721838600 | 4907.26 | -117.4 | -2.34 | 5019.28 | 5019.28 | 4905.12 | 0 |
| 1721752200 | 5024.66 | 38.19 | 0.77 | 5002.36 | 5043.13 | 5002.08 | 0 |
| 1721665800 | 4986.47 | 35.91 | 0.73 | 4940.96 | 5016.4 | 4940.96 | 0 |
| 1721406600 | 4950.56 | 13.16 | 0.27 | 5001.3 | 5004.4399 | 4944.72 | 0 |
| 1721320200 | 4937.4 | -57.05 | -1.14 | 4990.95 | 5020.83 | 4930.39 | 0 |
| 1721233800 | 4994.45 | -88.4 | -1.74 | 5095.49 | 5095.49 | 4987.71 | 0 |
| 1721147400 | 5082.85 | -23.6 | -0.46 | 5103.26 | 5122.92 | 5082.05 | 0 |
| 1721061000 | 5106.45 | -5.83 | -0.11 | 5103.34 | 5126.1 | 5087.84 | 0 |
| 1720801800 | 5112.28 | 19.57 | 0.38 | 5085.88 | 5121.38 | 5079.4 | 0 |
| 1720715400 | 5092.71 | -65.68 | -1.27 | 5172.2299 | 5177.92 | 5077.88 | 0 |
| 1720629000 | 5158.39 | 38 | 0.74 | 5113.1899 | 5160.5 | 5113.1899 | 0 |
| 1720542600 | 5120.39 | 13.81 | 0.27 | 5114.33 | 5132.38 | 5108.49 | 0 |
| 1720456200 | 5106.58 | 1.99 | 0.04 | 5111.24 | 5122.65 | 5104.1 | 0 |
| 1720197000 | 5104.59 | 33.26 | 0.66 | 5071.18 | 5105.1899 | 5066.3 | 0 |
| 1720110600 | 5071.33 | 6.09 | 0.12 | 5072.38 | 5080.97 | 5071.09 | 0 |
| 1720024200 | 5065.24 | 26.72 | 0.53 | 5059.18 | 5067.29 | 5030.79 | 0 |
| 1719937800 | 5038.52 | -7.47 | -0.15 | 5050.77 | 5050.77 | 5012.11 | 0 |
| 1719851400 | 5045.99 | -10.97 | -0.22 | 5007.35 | 5046.05 | 5002.35 | 0 |
| 1719592200 | 5056.96 | 0.19 | 0.00 | 5060.79 | 5100.15 | 5050.79 | 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
