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 | -61.81 | -1.30148235492 | 4749.2 | 4916.62 | 4641.74 | 0 | 0 | IX |
| 4 | -64.25 | -1.35216472628 | 4751.64 | 4916.62 | 4641.74 | 0 | 0 | IX |
| 12 | 179.26 | 3.97637157757 | 4508.13 | 4916.62 | 4335.32 | 0 | 0 | IX |
| 26 | 492.05 | 11.7284892285 | 4195.34 | 4916.62 | 4097.64 | 0 | 0 | IX |
| 52 | 492.05 | 11.7284892285 | 4195.34 | 4916.62 | 4097.64 | 0 | 0 | IX |
| 156 | 492.05 | 11.7284892285 | 4195.34 | 4916.62 | 4097.64 | 0 | 0 | IX |
| 260 | 492.05 | 11.7284892285 | 4195.34 | 4916.62 | 4097.64 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 4896.7 | 54.04 | 1.12 | 4888.43 | 4916.62 | 4875.56 | 0 |
| 1740763800 | 4842.66 | -1.69 | -0.03 | 4817.32 | 4851.72 | 4802.18 | 0 |
| 1740677400 | 4844.35 | 56.57 | 1.18 | 4781.6899 | 4853.27 | 4769.87 | 0 |
| 1740591000 | 4787.78 | 62.3 | 1.32 | 4743.18 | 4802.86 | 4743.18 | 0 |
| 1740504600 | 4725.4799 | -32.29 | -0.68 | 4749.2 | 4783.32 | 4701.51 | 0 |
| 1740418200 | 4757.77 | -27.72 | -0.58 | 4731.54 | 4785.97 | 4721.89 | 0 |
| 1740159000 | 4785.49 | 22.39 | 0.47 | 4772.99 | 4795.59 | 4772.75 | 0 |
| 1740072600 | 4763.1 | -85.06 | -1.75 | 4853.62 | 4863.42 | 4756.92 | 0 |
| 1739986200 | 4848.16 | -12.66 | -0.26 | 4867.21 | 4877.9799 | 4835.46 | 0 |
| 1739899800 | 4860.82 | 40.09 | 0.83 | 4828.75 | 4862 | 4828.75 | 0 |
| 1739813400 | 4820.7299 | 10.93 | 0.23 | 4806.8 | 4828.59 | 4806.8 | 0 |
| 1739554200 | 4809.8 | 15.52 | 0.32 | 4808.37 | 4814.78 | 4796.68 | 0 |
| 1739467800 | 4794.28 | 4.45 | 0.09 | 4790.41 | 4819.41 | 4786.27 | 0 |
| 1739381400 | 4789.83 | -26.33 | -0.55 | 4814.25 | 4838.6899 | 4785.4399 | 0 |
| 1739295000 | 4816.16 | 13.74 | 0.29 | 4813.07 | 4817.2 | 4792.45 | 0 |
| 1739208600 | 4802.42 | -50.35 | -1.04 | 4843.84 | 4856.62 | 4800.27 | 0 |
| 1738949400 | 4852.77 | 16.97 | 0.35 | 4835.08 | 4853.3 | 4828.97 | 0 |
| 1738863000 | 4835.8 | 97.65 | 2.06 | 4770.36 | 4840.12 | 4770.36 | 0 |
| 1738776600 | 4738.15 | -0.99 | -0.02 | 4727.81 | 4744.99 | 4711.54 | 0 |
| 1738690200 | 4739.14 | -16.96 | -0.36 | 4751.64 | 4757.9 | 4728.8 | 0 |
| 1738603800 | 4756.1 | -24.32 | -0.51 | 4821.49 | 4821.49 | 4710.99 | 0 |
| 1738344600 | 4780.42 | 2.42 | 0.05 | 4787.82 | 4806.2 | 4774.7299 | 0 |
| 1738258200 | 4778 | 8.56 | 0.18 | 4750.31 | 4787.16 | 4737.41 | 0 |
| 1738171800 | 4769.4399 | 33.13 | 0.70 | 4742.6899 | 4792.16 | 4742.6899 | 0 |
| 1738085400 | 4736.31 | 43.11 | 0.92 | 4734.2299 | 4752.92 | 4728 | 0 |
| 1737999000 | 4693.2 | 10 | 0.21 | 4695.34 | 4695.34 | 4665.24 | 0 |
| 1737739800 | 4683.2 | -20.01 | -0.43 | 4689.82 | 4693.97 | 4671.24 | 0 |
| 1737653400 | 4703.21 | 38.51 | 0.83 | 4677.12 | 4713.03 | 4675.63 | 0 |
| 1737567000 | 4664.7 | -5.24 | -0.11 | 4684.9 | 4689.64 | 4657.41 | 0 |
| 1737480600 | 4669.9399 | 8.43 | 0.18 | 4664.49 | 4694.6899 | 4657.62 | 0 |
| 1737394200 | 4661.51 | -24.29 | -0.52 | 4676.2299 | 4684.04 | 4646.52 | 0 |
| 1737135000 | 4685.8 | 61.82 | 1.34 | 4645.82 | 4687.58 | 4645.35 | 0 |
| 1737048600 | 4623.9799 | 21.82 | 0.47 | 4610.18 | 4644.59 | 4610.18 | 0 |
| 1736962200 | 4602.16 | 127.97 | 2.86 | 4495.53 | 4607.28 | 4493.76 | 0 |
| 1736875800 | 4474.1899 | 26.81 | 0.60 | 4458.91 | 4489.79 | 4458.91 | 0 |
| 1736789400 | 4447.38 | 12.74 | 0.29 | 4446.4799 | 4467.18 | 4426.13 | 0 |
| 1736530200 | 4434.64 | -79.55 | -1.76 | 4513.05 | 4526.57 | 4429.08 | 0 |
| 1736443800 | 4514.1899 | 25.48 | 0.57 | 4508.53 | 4515.01 | 4498.36 | 0 |
| 1736357400 | 4488.71 | -1.42 | -0.03 | 4489.45 | 4507.9399 | 4467.92 | 0 |
| 1736271000 | 4490.13 | -20.29 | -0.45 | 4467.78 | 4500.32 | 4454.59 | 0 |
| 1736184600 | 4510.42 | 34.13 | 0.76 | 4484.76 | 4514.32 | 4458.85 | 0 |
| 1735925400 | 4476.29 | -1.55 | -0.03 | 4465.16 | 4491.84 | 4457.04 | 0 |
| 1735839000 | 4477.84 | 39.67 | 0.89 | 4440.17 | 4498.24 | 4428.35 | 0 |
| 1735666200 | 4438.17 | 7.4 | 0.17 | 4420.51 | 4454 | 4418.45 | 0 |
| 1735579800 | 4430.77 | -2.96 | -0.07 | 4440.96 | 4454.22 | 4395.49 | 0 |
| 1735320600 | 4433.7299 | -21.66 | -0.49 | 4450.11 | 4468.68 | 4431.71 | 0 |
| 1735061400 | 4455.39 | 50.56 | 1.15 | 4419.7 | 4457 | 4416.5 | 0 |
| 1734975000 | 4404.83 | -10.79 | -0.24 | 4400.24 | 4411.64 | 4380.65 | 0 |
| 1734715800 | 4415.62 | 28.9 | 0.66 | 4369.52 | 4417.16 | 4335.32 | 0 |
| 1734629400 | 4386.72 | -73.46 | -1.65 | 4376.4 | 4417.59 | 4353.4 | 0 |
| 1734543000 | 4460.18 | 13.97 | 0.31 | 4450.76 | 4469.14 | 4448.11 | 0 |
| 1734456600 | 4446.21 | -43.85 | -0.98 | 4495.32 | 4499.35 | 4443.33 | 0 |
| 1734370200 | 4490.06 | -6.55 | -0.15 | 4493.64 | 4513.5 | 4487.49 | 0 |
| 1734111000 | 4496.61 | -10.87 | -0.24 | 4512.8 | 4520.12 | 4491.9799 | 0 |
| 1734024600 | 4507.4799 | -4.35 | -0.10 | 4512.46 | 4531.86 | 4503.88 | 0 |
| 1733938200 | 4511.83 | -2.46 | -0.05 | 4508.4399 | 4526.7299 | 4502.24 | 0 |
| 1733851800 | 4514.29 | -6.93 | -0.15 | 4508.13 | 4521.92 | 4490.2 | 0 |
| 1733765400 | 4521.22 | -31.97 | -0.70 | 4557.62 | 4564.27 | 4508.15 | 0 |
| 1733506200 | 4553.1899 | -20.85 | -0.46 | 4556.54 | 4568.25 | 4545.18 | 0 |
| 1733419800 | 4574.04 | 48.21 | 1.07 | 4538.3 | 4577.47 | 4536.83 | 0 |
| 1733333400 | 4525.83 | -23.13 | -0.51 | 4545.89 | 4565.8 | 4525.83 | 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
