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 | -41.33 | -0.999886294082 | 4133.47 | 4171.85 | 4079.96 | 0 | 0 | IX |
| 4 | -71.23 | -1.71087364323 | 4163.37 | 4230.09 | 4079.96 | 0 | 0 | IX |
| 12 | 497.58 | 13.8425843497 | 3594.56 | 4230.09 | 3523.19 | 0 | 0 | IX |
| 26 | 259.66 | 6.77524735941 | 3832.48 | 4230.09 | 3254.34 | 0 | 0 | IX |
| 52 | -216.15 | -5.01707173844 | 4308.29 | 4324.59 | 3254.34 | 0 | 0 | IX |
| 156 | -634.62 | -13.4261100627 | 4726.76 | 5212.11 | 3254.34 | 0 | 0 | IX |
| 260 | -817.27 | -16.6470105369 | 4909.41 | 7110.59 | 3254.34 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752683400 | 4129.83 | 14.39 | 0.35 | 4115.4399 | 4156.78 | 4115.4399 | 0 |
| 1752597000 | 4115.4399 | -18.92 | -0.46 | 4134.36 | 4155.63 | 4115.4399 | 0 |
| 1752510600 | 4134.36 | -7.6 | -0.18 | 4141.96 | 4171.85 | 4134.36 | 0 |
| 1752251400 | 4141.96 | -12.34 | -0.30 | 4154.3 | 4154.3 | 4135.31 | 0 |
| 1752165000 | 4154.3 | 20.83 | 0.50 | 4133.47 | 4166.95 | 4124.76 | 0 |
| 1752078600 | 4133.47 | -60.68 | -1.45 | 4194.15 | 4194.15 | 4133.47 | 0 |
| 1751992200 | 4194.15 | 21.26 | 0.51 | 4172.89 | 4204.84 | 4168.11 | 0 |
| 1751905800 | 4172.89 | -8.63 | -0.21 | 4181.52 | 4194.25 | 4170.4799 | 0 |
| 1751646600 | 4181.52 | -28.15 | -0.67 | 4209.67 | 4209.67 | 4180 | 0 |
| 1751560200 | 4209.67 | 62.11 | 1.50 | 4147.56 | 4215.83 | 4147.56 | 0 |
| 1751473800 | 4147.56 | -41.4 | -0.99 | 4188.96 | 4192.49 | 4147.56 | 0 |
| 1751387400 | 4188.96 | -11.27 | -0.27 | 4200.2299 | 4209.15 | 4180.7299 | 0 |
| 1751301000 | 4200.2299 | 7.31 | 0.17 | 4192.92 | 4230.09 | 4186.79 | 0 |
| 1751041800 | 4192.92 | 27.18 | 0.65 | 4165.74 | 4192.92 | 4156.68 | 0 |
| 1750955400 | 4165.74 | 36.34 | 0.88 | 4129.4 | 4169.74 | 4127.67 | 0 |
| 1750869000 | 4129.4 | 4.23 | 0.10 | 4125.17 | 4148.29 | 4124.35 | 0 |
| 1750782600 | 4125.17 | 23.5 | 0.57 | 4101.67 | 4146.15 | 4101.67 | 0 |
| 1750696200 | 4101.67 | -37.05 | -0.90 | 4138.72 | 4138.72 | 4101.67 | 0 |
| 1750437000 | 4138.72 | 3.3 | 0.08 | 4135.42 | 4160.61 | 4126.85 | 0 |
| 1750350600 | 4135.42 | -27.95 | -0.67 | 4163.37 | 4168.7 | 4124.55 | 0 |
| 1750264200 | 4163.37 | 27.46 | 0.66 | 4135.91 | 4167.3 | 4135.91 | 0 |
| 1750177800 | 4135.91 | 10.65 | 0.26 | 4125.26 | 4138.1899 | 4121.95 | 0 |
| 1750091400 | 4125.26 | 11.44 | 0.28 | 4113.82 | 4142.16 | 4107.52 | 0 |
| 1749832200 | 4113.82 | -39.73 | -0.96 | 4153.55 | 4153.55 | 4108.2 | 0 |
| 1749745800 | 4153.55 | -37.97 | -0.91 | 4191.52 | 4191.52 | 4132.59 | 0 |
| 1749659400 | 4191.52 | -12.95 | -0.31 | 4204.47 | 4209.47 | 4184.41 | 0 |
| 1749573000 | 4204.47 | -1.2 | -0.03 | 4205.67 | 4217.78 | 4171.82 | 0 |
| 1749486600 | 4205.67 | 33.87 | 0.81 | 4171.8 | 4205.67 | 4171.8 | 0 |
| 1749227400 | 4171.8 | 8.8 | 0.21 | 4163 | 4188.32 | 4160.26 | 0 |
| 1749141000 | 4163 | -12.79 | -0.31 | 4175.79 | 4182.54 | 4145.9399 | 0 |
| 1749054600 | 4175.79 | -1.94 | -0.05 | 4177.7299 | 4211.22 | 4168.15 | 0 |
| 1748968200 | 4177.7299 | 30.86 | 0.74 | 4146.87 | 4177.7299 | 4139.99 | 0 |
| 1748881800 | 4146.87 | 25.99 | 0.63 | 4120.88 | 4148.9 | 4110.57 | 0 |
| 1748622600 | 4120.88 | 32.13 | 0.79 | 4112.03 | 4122.04 | 4107.25 | 0 |
| 1748536200 | 4088.75 | 17.73 | 0.44 | 4071.02 | 4096.84 | 4071.02 | 0 |
| 1748449800 | 4071.02 | 3.71 | 0.09 | 4067.31 | 4088.05 | 4052.88 | 0 |
| 1748363400 | 4067.31 | 11.36 | 0.28 | 4055.95 | 4085.71 | 4055.95 | 0 |
| 1748017800 | 4055.95 | -7.37 | -0.18 | 4063.32 | 4095.27 | 4012.66 | 0 |
| 1747931400 | 4063.32 | -6.89 | -0.17 | 4070.21 | 4071.24 | 4049.94 | 0 |
| 1747845000 | 4070.21 | -21.72 | -0.53 | 4091.93 | 4091.93 | 4057.55 | 0 |
| 1747758600 | 4091.93 | 27.94 | 0.69 | 4063.99 | 4092.56 | 4054.17 | 0 |
| 1747672200 | 4063.99 | -22.06 | -0.54 | 4086.05 | 4086.05 | 4042.51 | 0 |
| 1747413000 | 4086.05 | 9.97 | 0.24 | 4076.08 | 4086.05 | 4061.34 | 0 |
| 1747326600 | 4076.08 | 15.53 | 0.38 | 4060.55 | 4085.89 | 4046.48 | 0 |
| 1747240200 | 4060.55 | 15.86 | 0.39 | 4044.69 | 4072.91 | 4041.11 | 0 |
| 1747153800 | 4044.69 | 18.12 | 0.45 | 4026.57 | 4061.52 | 4022.35 | 0 |
| 1747067400 | 4026.57 | 16.9 | 0.42 | 4009.67 | 4050.93 | 4009.67 | 0 |
| 1746808200 | 4009.67 | 47.44 | 1.20 | 3962.23 | 4009.67 | 3962.23 | 0 |
| 1746721800 | 3962.23 | 49.14 | 1.26 | 3913.09 | 3966.21 | 3913.09 | 0 |
| 1746635400 | 3913.09 | 33.95 | 0.88 | 3879.14 | 3913.65 | 3870.08 | 0 |
| 1746549000 | 3879.14 | 2.82 | 0.07 | 3876.32 | 3898.23 | 3849.73 | 0 |
| 1746203400 | 3876.32 | 66.06 | 1.73 | 3810.26 | 3879.68 | 3810.26 | 0 |
| 1746117000 | 3810.26 | 81.86 | 2.20 | 3728.4 | 3810.64 | 3728.4 | 0 |
| 1746030600 | 3728.4 | 90.83 | 2.50 | 3637.57 | 3728.4 | 3637.57 | 0 |
| 1745944200 | 3637.57 | 64.02 | 1.79 | 3573.55 | 3652.27 | 3573.55 | 0 |
| 1745857800 | 3573.55 | 19.29 | 0.54 | 3554.26 | 3591.83 | 3554.26 | 0 |
| 1745598600 | 3554.26 | 23.1 | 0.65 | 3531.16 | 3561.13 | 3531.16 | 0 |
| 1745512200 | 3531.16 | -63.4 | -1.76 | 3594.56 | 3594.56 | 3523.19 | 0 |
| 1745425800 | 3594.56 | 46.4 | 1.31 | 3548.16 | 3615.45 | 3548.16 | 0 |
| 1745339400 | 3548.16 | 3.72 | 0.10 | 3544.44 | 3558.92 | 3537.88 | 0 |
| 1744907400 | 3544.44 | -20.65 | -0.58 | 3565.09 | 3565.09 | 3534.7 | 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
