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 | -149.82 | -3.72140390968 | 4025.9 | 4073.78 | 3828.62 | 0 | 0 | IX |
| 4 | -181.94 | -4.48346730672 | 4058.02 | 4153.55 | 3828.62 | 0 | 0 | IX |
| 12 | -91.3 | -2.30126683101 | 3967.38 | 4153.55 | 3828.62 | 0 | 0 | IX |
| 26 | 305.28 | 8.54934468466 | 3570.8 | 4153.55 | 3486.97 | 0 | 0 | IX |
| 52 | 472.31 | 13.8760844593 | 3403.77 | 4153.55 | 3314.4 | 0 | 0 | IX |
| 156 | 888.56 | 29.74239503 | 2987.52 | 4153.55 | 2893.16 | 0 | 0 | IX |
| 260 | 888.56 | 29.74239503 | 2987.52 | 4153.55 | 2893.16 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3911.41 | -102.28 | -2.55 | 3963.42 | 3963.42 | 3884.41 | 0 |
| 1741023000 | 4013.69 | 9.96 | 0.25 | 4047.38 | 4050.6 | 3998.78 | 0 |
| 1740763800 | 4003.73 | -46.36 | -1.14 | 3992.17 | 4016.37 | 3966.15 | 0 |
| 1740677400 | 4050.09 | 1.09 | 0.03 | 4040.82 | 4073.78 | 4020.87 | 0 |
| 1740591000 | 4049 | 16.3 | 0.40 | 4025.9 | 4062.17 | 4020.99 | 0 |
| 1740504600 | 4032.7 | -40.64 | -1.00 | 4049.3 | 4051.54 | 3998.24 | 0 |
| 1740418200 | 4073.34 | -38.85 | -0.94 | 4071.09 | 4098 | 4046.85 | 0 |
| 1740159000 | 4112.1899 | -1.22 | -0.03 | 4114.24 | 4130.03 | 4109.75 | 0 |
| 1740072600 | 4113.41 | -31.31 | -0.76 | 4146.1899 | 4151.01 | 4104.49 | 0 |
| 1739986200 | 4144.72 | 8.09 | 0.20 | 4137.59 | 4152.78 | 4119.96 | 0 |
| 1739899800 | 4136.63 | 1.56 | 0.04 | 4142.32 | 4153.55 | 4129.39 | 0 |
| 1739813400 | 4135.07 | 12.16 | 0.29 | 4133 | 4139.16 | 4130.9 | 0 |
| 1739554200 | 4122.91 | -12.67 | -0.31 | 4144.27 | 4144.68 | 4120.55 | 0 |
| 1739467800 | 4135.58 | 25.61 | 0.62 | 4111.84 | 4146.38 | 4111.84 | 0 |
| 1739381400 | 4109.97 | -20.76 | -0.50 | 4126.36 | 4138.1899 | 4097.17 | 0 |
| 1739295000 | 4130.7299 | 2.33 | 0.06 | 4133.42 | 4136.38 | 4114.71 | 0 |
| 1739208600 | 4128.4 | 24.28 | 0.59 | 4102.64 | 4137.99 | 4097.35 | 0 |
| 1738949400 | 4104.12 | -5.29 | -0.13 | 4114.81 | 4126.67 | 4094.55 | 0 |
| 1738863000 | 4109.41 | 42.11 | 1.04 | 4090.55 | 4117.52 | 4090.55 | 0 |
| 1738776600 | 4067.3 | 13.05 | 0.32 | 4058.02 | 4069.21 | 4034.65 | 0 |
| 1738690200 | 4054.25 | -12.6 | -0.31 | 4061.07 | 4063.22 | 4040.64 | 0 |
| 1738603800 | 4066.85 | -35.96 | -0.88 | 4119.02 | 4119.02 | 4041.75 | 0 |
| 1738344600 | 4102.81 | 46.88 | 1.16 | 4078.84 | 4130.4799 | 4078.84 | 0 |
| 1738258200 | 4055.93 | 2.08 | 0.05 | 4054.16 | 4087.37 | 4036.9 | 0 |
| 1738171800 | 4053.85 | -3.71 | -0.09 | 4069.54 | 4086.72 | 4047.61 | 0 |
| 1738085400 | 4057.56 | 80.21 | 2.02 | 4002.41 | 4059.98 | 4001.18 | 0 |
| 1737999000 | 3977.35 | -76.91 | -1.90 | 4066.13 | 4067.82 | 3936.51 | 0 |
| 1737739800 | 4054.26 | -8.34 | -0.21 | 4067.41 | 4076.91 | 4051.15 | 0 |
| 1737653400 | 4062.6 | -2.18 | -0.05 | 4063.06 | 4072.56 | 4047.72 | 0 |
| 1737567000 | 4064.78 | 66.76 | 1.67 | 4011 | 4065.09 | 4002.37 | 0 |
| 1737480600 | 3998.02 | -0.09 | -0.00 | 4000.17 | 4013.77 | 3991 | 0 |
| 1737394200 | 3998.11 | -36.71 | -0.91 | 4017.65 | 4023.76 | 3983.97 | 0 |
| 1737135000 | 4034.82 | 24.19 | 0.60 | 3996.14 | 4039.35 | 3991.54 | 0 |
| 1737048600 | 4010.63 | 9.62 | 0.24 | 4006.95 | 4040.08 | 3999.56 | 0 |
| 1736962200 | 4001.01 | 71.42 | 1.82 | 3934.16 | 4002.57 | 3926.57 | 0 |
| 1736875800 | 3929.59 | -36.69 | -0.93 | 3972.36 | 3980.58 | 3922.61 | 0 |
| 1736789400 | 3966.28 | -17.88 | -0.45 | 3995.18 | 3999.33 | 3951.86 | 0 |
| 1736530200 | 3984.16 | -43.38 | -1.08 | 4026.37 | 4046.58 | 3968.91 | 0 |
| 1736443800 | 4027.54 | 29.94 | 0.75 | 4021.16 | 4028.63 | 4014.64 | 0 |
| 1736357400 | 3997.6 | -8.02 | -0.20 | 4006.49 | 4024.81 | 3997.34 | 0 |
| 1736271000 | 4005.62 | -43.55 | -1.08 | 4022.07 | 4047.37 | 4003.23 | 0 |
| 1736184600 | 4049.17 | 43.79 | 1.09 | 4004.72 | 4052.21 | 3979.14 | 0 |
| 1735925400 | 4005.38 | 13.3 | 0.33 | 3990.46 | 4015.97 | 3979.52 | 0 |
| 1735839000 | 3992.08 | 22.29 | 0.56 | 3962.07 | 4021.35 | 3958.15 | 0 |
| 1735666200 | 3969.79 | -16.71 | -0.42 | 3964.29 | 3987.66 | 3961.68 | 0 |
| 1735579800 | 3986.5 | 6.56 | 0.16 | 3998.08 | 4008.57 | 3946.87 | 0 |
| 1735320600 | 3979.94 | -53.9 | -1.34 | 4029.84 | 4037.08 | 3976.11 | 0 |
| 1735061400 | 4033.84 | 51.56 | 1.29 | 4005.7 | 4035.8 | 4001.35 | 0 |
| 1734975000 | 3982.28 | 4.58 | 0.12 | 3957.14 | 3985.84 | 3954.19 | 0 |
| 1734715800 | 3977.7 | 15 | 0.38 | 3945.36 | 3977.9 | 3902.27 | 0 |
| 1734629400 | 3962.7 | -67 | -1.66 | 3954.69 | 3982.6 | 3936.52 | 0 |
| 1734543000 | 4029.7 | 23.92 | 0.60 | 4008.65 | 4035.22 | 4005.24 | 0 |
| 1734456600 | 4005.78 | 0.53 | 0.01 | 4013.14 | 4021.01 | 3987.2 | 0 |
| 1734370200 | 4005.25 | 19.75 | 0.50 | 3994.38 | 4017.64 | 3986.79 | 0 |
| 1734111000 | 3985.5 | -13.95 | -0.35 | 3999.07 | 4021.33 | 3976.19 | 0 |
| 1734024600 | 3999.45 | -12.46 | -0.31 | 3999.53 | 4014.69 | 3989.11 | 0 |
| 1733938200 | 4011.91 | 42.65 | 1.07 | 3967.38 | 4012.13 | 3958.02 | 0 |
| 1733851800 | 3969.26 | 10.79 | 0.27 | 3963.71 | 3992.27 | 3960.69 | 0 |
| 1733765400 | 3958.47 | -23.02 | -0.58 | 3976.7 | 3981.27 | 3944.32 | 0 |
| 1733506200 | 3981.49 | 3.64 | 0.09 | 3962.42 | 3993.12 | 3953.25 | 0 |
| 1733419800 | 3977.85 | 8.95 | 0.23 | 3978.86 | 3984.5 | 3959.21 | 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
