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 | 91.05 | 1.96022286905 | 4644.88 | 4757.99 | 4627.36 | 0 | 0 | IX |
| 4 | 251.76 | 5.61441693781 | 4484.17 | 4757.99 | 4448.27 | 0 | 0 | IX |
| 12 | 343.05 | 7.8092276593 | 4392.88 | 4757.99 | 4376.51 | 0 | 0 | IX |
| 26 | 358.19 | 8.18207568289 | 4377.74 | 4757.99 | 4350.55 | 0 | 0 | IX |
| 52 | 581.92 | 14.0086326225 | 4154.01 | 4757.99 | 4093.81 | 0 | 0 | IX |
| 156 | 527.32 | 12.5295525126 | 4208.61 | 4757.99 | 3655.55 | 0 | 0 | IX |
| 260 | 576.9 | 13.8710228106 | 4159.03 | 4757.99 | 2680.37 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 4735.93 | 54.95 | 1.17 | 4680.9799 | 4757.99 | 4680.9799 | 0 |
| 1738776600 | 4680.9799 | 27.81 | 0.60 | 4653.17 | 4680.9799 | 4641.63 | 0 |
| 1738690200 | 4653.17 | -7.65 | -0.16 | 4660.82 | 4660.82 | 4629.13 | 0 |
| 1738603800 | 4660.82 | -49.76 | -1.06 | 4710.58 | 4710.58 | 4627.36 | 0 |
| 1738344600 | 4710.58 | 16.93 | 0.36 | 4693.65 | 4717.02 | 4693.62 | 0 |
| 1738258200 | 4693.65 | 48.77 | 1.05 | 4644.88 | 4696.93 | 4640.6 | 0 |
| 1738171800 | 4644.88 | 10.05 | 0.22 | 4634.83 | 4659.5 | 4628.04 | 0 |
| 1738085400 | 4634.83 | 20.95 | 0.45 | 4613.88 | 4653.01 | 4613.8 | 0 |
| 1737999000 | 4613.88 | -4.05 | -0.09 | 4617.93 | 4619.85 | 4595.7 | 0 |
| 1737739800 | 4617.93 | -29.59 | -0.64 | 4647.52 | 4659.5 | 4613.07 | 0 |
| 1737653400 | 4647.52 | 7.75 | 0.17 | 4639.77 | 4650.78 | 4632.4799 | 0 |
| 1737567000 | 4639.77 | -1.99 | -0.04 | 4641.76 | 4661.35 | 4631.63 | 0 |
| 1737480600 | 4641.76 | 16.02 | 0.35 | 4625.74 | 4642.82 | 4624.37 | 0 |
| 1737394200 | 4625.74 | 4.04 | 0.09 | 4621.7 | 4641.04 | 4619.99 | 0 |
| 1737135000 | 4621.7 | 55.11 | 1.21 | 4566.59 | 4634.96 | 4566.31 | 0 |
| 1737048600 | 4566.59 | 48.2 | 1.07 | 4518.39 | 4566.59 | 4518.39 | 0 |
| 1736962200 | 4518.39 | 63.4 | 1.42 | 4454.99 | 4520.61 | 4454.97 | 0 |
| 1736875800 | 4454.99 | -9.15 | -0.20 | 4464.14 | 4477.85 | 4451.6 | 0 |
| 1736789400 | 4464.14 | -12.28 | -0.27 | 4462.13 | 4470.39 | 4448.27 | 0 |
| 1736530200 | 4476.42 | -41.51 | -0.92 | 4517.93 | 4521.41 | 4476.1 | 0 |
| 1736443800 | 4517.93 | 33.76 | 0.75 | 4484.17 | 4518.85 | 4474.9399 | 0 |
| 1736357400 | 4484.17 | -9.29 | -0.21 | 4493.46 | 4501.88 | 4456.49 | 0 |
| 1736271000 | 4493.46 | -10.1 | -0.22 | 4503.56 | 4503.66 | 4472.3 | 0 |
| 1736184600 | 4503.56 | 12.68 | 0.28 | 4490.88 | 4505.26 | 4479.29 | 0 |
| 1735925400 | 4490.88 | -18.38 | -0.41 | 4509.26 | 4512.3 | 4488.61 | 0 |
| 1735839000 | 4509.26 | 41.46 | 0.93 | 4467.8 | 4513.59 | 4460.93 | 0 |
| 1735666200 | 4467.8 | 30.66 | 0.69 | 4437.14 | 4471 | 4425.9799 | 0 |
| 1735579800 | 4437.14 | -16 | -0.36 | 4453.14 | 4453.14 | 4422.92 | 0 |
| 1735320600 | 4453.14 | 3.53 | 0.08 | 4449.61 | 4454.45 | 4436.05 | 0 |
| 1735061400 | 4449.61 | 20.88 | 0.47 | 4428.7299 | 4456.08 | 4428.7299 | 0 |
| 1734975000 | 4428.7299 | 7.62 | 0.17 | 4421.11 | 4432.9 | 4403.84 | 0 |
| 1734715800 | 4421.11 | -7.8 | -0.18 | 4428.91 | 4430.22 | 4376.51 | 0 |
| 1734629400 | 4428.91 | -50.08 | -1.12 | 4478.99 | 4478.99 | 4415.2 | 0 |
| 1734543000 | 4478.99 | 3.44 | 0.08 | 4475.55 | 4495.02 | 4475.55 | 0 |
| 1734456600 | 4475.55 | -39.61 | -0.88 | 4515.16 | 4515.16 | 4475.08 | 0 |
| 1734370200 | 4515.16 | -20.25 | -0.45 | 4535.41 | 4537.64 | 4511.85 | 0 |
| 1734111000 | 4535.41 | -7.15 | -0.16 | 4542.56 | 4553.01 | 4527.28 | 0 |
| 1734024600 | 4542.56 | 4.15 | 0.09 | 4538.41 | 4552.65 | 4536.81 | 0 |
| 1733938200 | 4538.41 | 9.77 | 0.22 | 4528.64 | 4546.7299 | 4511.61 | 0 |
| 1733851800 | 4528.64 | -35.74 | -0.78 | 4564.38 | 4564.43 | 4525.25 | 0 |
| 1733765400 | 4564.38 | 20.4 | 0.45 | 4543.9799 | 4574.54 | 4543.96 | 0 |
| 1733506200 | 4543.9799 | -17.23 | -0.38 | 4561.21 | 4566.6 | 4540.86 | 0 |
| 1733419800 | 4561.21 | 6.27 | 0.14 | 4554.9399 | 4561.93 | 4546.88 | 0 |
| 1733333400 | 4554.9399 | -7.6 | -0.17 | 4562.54 | 4565.06 | 4546.96 | 0 |
| 1733247000 | 4562.54 | 25.63 | 0.56 | 4536.91 | 4576.51 | 4536.51 | 0 |
| 1733160600 | 4536.91 | 12.03 | 0.27 | 4524.88 | 4547.1 | 4517.6 | 0 |
| 1732901400 | 4524.88 | 3.34 | 0.07 | 4521.54 | 4527.09 | 4507.3 | 0 |
| 1732815000 | 4521.54 | 7.44 | 0.16 | 4514.1 | 4532.29 | 4513.72 | 0 |
| 1732728600 | 4514.1 | 8.52 | 0.19 | 4505.58 | 4517.37 | 4495.99 | 0 |
| 1732642200 | 4505.58 | -20.84 | -0.46 | 4526.42 | 4526.42 | 4500.42 | 0 |
| 1732555800 | 4526.42 | 18.85 | 0.42 | 4507.57 | 4533.1899 | 4507.41 | 0 |
| 1732296600 | 4507.57 | 59.51 | 1.34 | 4448.06 | 4514.65 | 4447.91 | 0 |
| 1732210200 | 4448.06 | 33.11 | 0.75 | 4414.95 | 4448.31 | 4403.36 | 0 |
| 1732123800 | 4414.95 | -12.11 | -0.27 | 4427.06 | 4441.14 | 4408.99 | 0 |
| 1732037400 | 4427.06 | -4.07 | -0.09 | 4431.13 | 4449.85 | 4401.25 | 0 |
| 1731951000 | 4431.13 | 18.94 | 0.43 | 4412.1899 | 4431.13 | 4403.17 | 0 |
| 1731691800 | 4412.1899 | -5.06 | -0.11 | 4417.25 | 4427.16 | 4395.89 | 0 |
| 1731605400 | 4417.25 | 24.37 | 0.55 | 4392.88 | 4421.33 | 4384.33 | 0 |
| 1731519000 | 4392.88 | -0.26 | -0.01 | 4393.14 | 4412.81 | 4375.67 | 0 |
| 1731432600 | 4393.14 | -55.53 | -1.25 | 4448.67 | 4448.67 | 4390.24 | 0 |
| 1731346200 | 4448.67 | 30.84 | 0.70 | 4417.83 | 4461.27 | 4417.83 | 0 |
| 1731087000 | 4417.83 | -35.65 | -0.80 | 4453.4799 | 4460.77 | 4412.4799 | 0 |
| 1731000600 | 4453.4799 | -6.55 | -0.15 | 4460.03 | 4475.37 | 4453.4799 | 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
