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 | 22.27 | 0.400016525155 | 5567.27 | 5601.04 | 5394.32 | 0 | 0 | IX |
| 4 | 161.95 | 2.98382891854 | 5427.59 | 5601.04 | 5374.28 | 0 | 0 | IX |
| 12 | 393.39 | 7.57079760977 | 5196.15 | 5601.04 | 5161.95 | 0 | 0 | IX |
| 26 | 694.57 | 14.1894638782 | 4894.97 | 5601.04 | 4524.91 | 0 | 0 | IX |
| 52 | 1122.16 | 25.1189735371 | 4467.38 | 5601.04 | 4407.7 | 0 | 0 | IX |
| 156 | 1560.16 | 38.7196045049 | 4029.38 | 5601.04 | 3903.54 | 0 | 0 | IX |
| 260 | 1560.16 | 38.7196045049 | 4029.38 | 5601.04 | 3903.54 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 5557.96 | 2.85 | 0.05 | 5555.53 | 5601.04 | 5531.88 | 0 |
| 1738171800 | 5555.11 | -5.08 | -0.09 | 5576.62 | 5600.15 | 5546.56 | 0 |
| 1738085400 | 5560.1899 | 109.91 | 2.02 | 5484.62 | 5563.51 | 5482.93 | 0 |
| 1737999000 | 5450.28 | -105.39 | -1.90 | 5571.9399 | 5574.26 | 5394.32 | 0 |
| 1737739800 | 5555.67 | -10.98 | -0.20 | 5573.6899 | 5586.71 | 5551.41 | 0 |
| 1737653400 | 5566.65 | -2.98 | -0.05 | 5567.27 | 5580.3 | 5546.26 | 0 |
| 1737567000 | 5569.63 | 91.48 | 1.67 | 5495.9399 | 5570.05 | 5484.12 | 0 |
| 1737480600 | 5478.15 | -0.12 | -0.00 | 5481.1 | 5499.7299 | 5468.54 | 0 |
| 1737394200 | 5478.27 | -50.32 | -0.91 | 5505.05 | 5513.42 | 5458.9 | 0 |
| 1737135000 | 5528.59 | 33.15 | 0.60 | 5475.58 | 5534.78 | 5469.28 | 0 |
| 1737048600 | 5495.4399 | 13.19 | 0.24 | 5490.39 | 5535.79 | 5480.27 | 0 |
| 1736962200 | 5482.25 | 98.4 | 1.83 | 5390.66 | 5484.39 | 5380.26 | 0 |
| 1736875800 | 5383.85 | -50.26 | -0.92 | 5442.4399 | 5453.71 | 5374.28 | 0 |
| 1736789400 | 5434.11 | -24.5 | -0.45 | 5473.72 | 5479.4 | 5414.36 | 0 |
| 1736530200 | 5458.61 | -59.32 | -1.08 | 5516.4399 | 5544.14 | 5437.72 | 0 |
| 1736443800 | 5517.93 | 41.02 | 0.75 | 5509.1899 | 5519.43 | 5500.26 | 0 |
| 1736357400 | 5476.91 | -10.99 | -0.20 | 5489.09 | 5514.1899 | 5476.56 | 0 |
| 1736271000 | 5487.9 | -59.67 | -1.08 | 5510.4399 | 5545.1 | 5484.63 | 0 |
| 1736184600 | 5547.57 | 60.64 | 1.11 | 5486.67 | 5551.72 | 5451.63 | 0 |
| 1735925400 | 5486.93 | 18.22 | 0.33 | 5466.4799 | 5501.42 | 5451.5 | 0 |
| 1735839000 | 5468.71 | 30.54 | 0.56 | 5427.59 | 5508.8 | 5422.22 | 0 |
| 1735666200 | 5438.17 | -22.89 | -0.42 | 5430.63 | 5462.64 | 5427.06 | 0 |
| 1735579800 | 5461.06 | 8.99 | 0.16 | 5476.92 | 5491.29 | 5406.77 | 0 |
| 1735320600 | 5452.07 | -73.83 | -1.34 | 5520.4399 | 5530.34 | 5446.82 | 0 |
| 1735061400 | 5525.9 | 70.62 | 1.29 | 5487.36 | 5528.6 | 5481.4 | 0 |
| 1734975000 | 5455.28 | 6.67 | 0.12 | 5420.84 | 5460.16 | 5416.8 | 0 |
| 1734715800 | 5448.61 | 20.54 | 0.38 | 5404.31 | 5448.88 | 5345.28 | 0 |
| 1734629400 | 5428.07 | -91.77 | -1.66 | 5417.1 | 5455.32 | 5392.21 | 0 |
| 1734543000 | 5519.84 | 32.85 | 0.60 | 5491.01 | 5527.39 | 5486.34 | 0 |
| 1734456600 | 5486.99 | 0.72 | 0.01 | 5497.07 | 5507.85 | 5461.54 | 0 |
| 1734370200 | 5486.27 | 27.65 | 0.51 | 5471.37 | 5503.2299 | 5460.9799 | 0 |
| 1734111000 | 5458.62 | -18.9 | -0.35 | 5477.2 | 5507.6899 | 5445.88 | 0 |
| 1734024600 | 5477.52 | -17.07 | -0.31 | 5477.63 | 5498.4 | 5463.36 | 0 |
| 1733938200 | 5494.59 | 58.42 | 1.07 | 5433.59 | 5494.88 | 5420.78 | 0 |
| 1733851800 | 5436.17 | 14.77 | 0.27 | 5428.57 | 5467.68 | 5424.43 | 0 |
| 1733765400 | 5421.4 | -30.95 | -0.57 | 5446.36 | 5452.62 | 5402.01 | 0 |
| 1733506200 | 5452.35 | 5.71 | 0.10 | 5426.24 | 5468.28 | 5413.6899 | 0 |
| 1733419800 | 5446.64 | 12.46 | 0.23 | 5448.03 | 5455.75 | 5421.13 | 0 |
| 1733333400 | 5434.18 | 35.79 | 0.66 | 5416.02 | 5457.46 | 5411.47 | 0 |
| 1733247000 | 5398.39 | 7.47 | 0.14 | 5393.2 | 5411.54 | 5378.6899 | 0 |
| 1733160600 | 5390.92 | 56.58 | 1.06 | 5344.4799 | 5401.35 | 5337.26 | 0 |
| 1732901400 | 5334.34 | 45.99 | 0.87 | 5277.76 | 5337.46 | 5274.9399 | 0 |
| 1732815000 | 5288.35 | 27.71 | 0.53 | 5290.04 | 5301.64 | 5286.22 | 0 |
| 1732728600 | 5260.64 | -67.37 | -1.26 | 5328.33 | 5328.33 | 5253.36 | 0 |
| 1732642200 | 5328.01 | 45.54 | 0.86 | 5302.66 | 5334.29 | 5273.97 | 0 |
| 1732555800 | 5282.47 | -32.45 | -0.61 | 5302.42 | 5314.43 | 5271.42 | 0 |
| 1732296600 | 5314.92 | 47.83 | 0.91 | 5274.67 | 5344.03 | 5274.67 | 0 |
| 1732210200 | 5267.09 | 46.82 | 0.90 | 5238.95 | 5276.62 | 5193.57 | 0 |
| 1732123800 | 5220.27 | 16.83 | 0.32 | 5227.26 | 5249.31 | 5195.91 | 0 |
| 1732037400 | 5203.4399 | 12.83 | 0.25 | 5197.25 | 5211.7299 | 5161.95 | 0 |
| 1731951000 | 5190.61 | -7.52 | -0.14 | 5197.66 | 5207.93 | 5164.64 | 0 |
| 1731691800 | 5198.13 | -98.81 | -1.87 | 5287.78 | 5287.78 | 5192.54 | 0 |
| 1731605400 | 5296.9399 | 16.65 | 0.32 | 5292.9399 | 5321.65 | 5285.06 | 0 |
| 1731519000 | 5280.29 | 0 | 0.00 | 5280.29 | 5280.29 | 5280.29 | 0 |
| 1731432600 | 5280.29 | 2.69 | 0.05 | 5285.2299 | 5296.4799 | 5275.06 | 0 |
| 1731346200 | 5277.6 | 3.4 | 0.06 | 5283 | 5315.61 | 5273.6899 | 0 |
| 1731087000 | 5274.2 | 43.48 | 0.83 | 5249.38 | 5279 | 5231.4799 | 0 |
| 1731000600 | 5230.72 | 48.09 | 0.93 | 5196.15 | 5238.34 | 5185.61 | 0 |
| 1730914200 | 5182.63 | 120.71 | 2.38 | 5137.3 | 5213.38 | 5137.3 | 0 |
| 1730827800 | 5061.92 | 17.43 | 0.35 | 5039.24 | 5067.2 | 5024.35 | 0 |
| 1730741400 | 5044.49 | -55.57 | -1.09 | 5063.4399 | 5064.4 | 5033.95 | 0 |
| 1730482200 | 5100.06 | 28.86 | 0.57 | 5051.15 | 5106.18 | 5047.35 | 0 |
| 1730395800 | 5071.2 | -114.53 | -2.21 | 5173.43 | 5173.43 | 5064.9 | 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
