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 | -24.07 | -0.573774204237 | 4195.03 | 4195.03 | 4106.03 | 0 | 0 | IX |
| 4 | 86.8 | 2.12528402413 | 4084.16 | 4196.98 | 4060.2 | 0 | 0 | IX |
| 12 | 250.33 | 6.38494323616 | 3920.63 | 4230.1 | 3914.56 | 0 | 0 | IX |
| 26 | 235.03 | 5.97139684903 | 3935.93 | 4230.1 | 3456.71 | 0 | 0 | IX |
| 52 | 302.74 | 7.82633872944 | 3868.22 | 4230.1 | 3456.71 | 0 | 0 | IX |
| 156 | 942.74 | 29.2030902479 | 3228.22 | 4230.1 | 2746.73 | 0 | 0 | IX |
| 260 | 1172.91 | 39.1224295792 | 2998.05 | 4230.1 | 2746.73 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752856200 | 4170.96 | 22.47 | 0.54 | 4149.09 | 4187.7 | 4149.09 | 0 |
| 1752769800 | 4148.49 | 42.39 | 1.03 | 4108.99 | 4154.84 | 4108.99 | 0 |
| 1752683400 | 4106.1 | -29.03 | -0.70 | 4133.83 | 4135.27 | 4106.03 | 0 |
| 1752597000 | 4135.13 | -5.28 | -0.13 | 4140.36 | 4170.87 | 4134.79 | 0 |
| 1752510600 | 4140.41 | -11.68 | -0.28 | 4149.86 | 4149.86 | 4123.37 | 0 |
| 1752251400 | 4152.09 | -44.24 | -1.05 | 4195.03 | 4195.03 | 4145.96 | 0 |
| 1752165000 | 4196.33 | 31.95 | 0.77 | 4163.71 | 4196.33 | 4163.71 | 0 |
| 1752078600 | 4164.38 | 18.39 | 0.44 | 4147.5 | 4175.84 | 4136.51 | 0 |
| 1751992200 | 4145.99 | 4.78 | 0.12 | 4139.04 | 4147.58 | 4123.28 | 0 |
| 1751905800 | 4141.21 | 4.26 | 0.10 | 4138.32 | 4149.97 | 4131.67 | 0 |
| 1751646600 | 4136.95 | -31.45 | -0.75 | 4169.29 | 4169.29 | 4126.59 | 0 |
| 1751560200 | 4168.4 | 22.93 | 0.55 | 4147.45 | 4178.66 | 4147.45 | 0 |
| 1751473800 | 4145.47 | -16.87 | -0.41 | 4162.12 | 4174.31 | 4126.83 | 0 |
| 1751387400 | 4162.34 | 4.52 | 0.11 | 4159.76 | 4174.79 | 4133.01 | 0 |
| 1751301000 | 4157.82 | -28.08 | -0.67 | 4185.16 | 4196.9799 | 4157.82 | 0 |
| 1751041800 | 4185.9 | 44.62 | 1.08 | 4140.03 | 4185.9 | 4140.03 | 0 |
| 1750955400 | 4141.28 | 31.99 | 0.78 | 4110.15 | 4145.31 | 4110.15 | 0 |
| 1750869000 | 4109.29 | -23.69 | -0.57 | 4134.97 | 4148.72 | 4109.29 | 0 |
| 1750782600 | 4132.9799 | 47.81 | 1.17 | 4085.97 | 4155.31 | 4085.97 | 0 |
| 1750696200 | 4085.17 | -4.09 | -0.10 | 4089.75 | 4095.57 | 4060.2 | 0 |
| 1750437000 | 4089.26 | 3.08 | 0.08 | 4084.16 | 4119.08 | 4084.16 | 0 |
| 1750350600 | 4086.18 | -34.48 | -0.84 | 4120.27 | 4120.27 | 4085.03 | 0 |
| 1750264200 | 4120.66 | -12.49 | -0.30 | 4129.95 | 4135.49 | 4107.6 | 0 |
| 1750177800 | 4133.15 | -29.55 | -0.71 | 4162.9799 | 4162.9799 | 4120.8 | 0 |
| 1750091400 | 4162.7 | 29.71 | 0.72 | 4131.36 | 4169.57 | 4130.4799 | 0 |
| 1749832200 | 4132.99 | -48.46 | -1.16 | 4180.03 | 4180.03 | 4124.76 | 0 |
| 1749745800 | 4181.45 | -23.14 | -0.55 | 4203.12 | 4203.12 | 4158.21 | 0 |
| 1749659400 | 4204.59 | -12.58 | -0.30 | 4213.96 | 4230.1 | 4204.59 | 0 |
| 1749573000 | 4217.17 | 9.98 | 0.24 | 4202.9399 | 4222.85 | 4200.21 | 0 |
| 1749486600 | 4207.1899 | 12.96 | 0.31 | 4195.63 | 4209.71 | 4195.46 | 0 |
| 1749227400 | 4194.2299 | 3.64 | 0.09 | 4186.78 | 4204.62 | 4184.6 | 0 |
| 1749141000 | 4190.59 | 1.37 | 0.03 | 4188.21 | 4206.99 | 4168.58 | 0 |
| 1749054600 | 4189.22 | 19.12 | 0.46 | 4171.87 | 4202.8 | 4171.87 | 0 |
| 1748968200 | 4170.1 | -12.68 | -0.30 | 4180.68 | 4191.62 | 4155.08 | 0 |
| 1748881800 | 4182.78 | -6.52 | -0.16 | 4188.7 | 4188.7 | 4152.97 | 0 |
| 1748622600 | 4189.3 | 3.04 | 0.07 | 4209.81 | 4213.65 | 4189.3 | 0 |
| 1748536200 | 4186.26 | -6.66 | -0.16 | 4193.51 | 4209.99 | 4183.53 | 0 |
| 1748449800 | 4192.92 | -11.63 | -0.28 | 4204.87 | 4213.52 | 4192.07 | 0 |
| 1748363400 | 4204.55 | 54.04 | 1.30 | 4186.43 | 4216.8 | 4186.43 | 0 |
| 1748017800 | 4150.51 | -20.89 | -0.50 | 4170.62 | 4188.16 | 4087.62 | 0 |
| 1747931400 | 4171.4 | -35.85 | -0.85 | 4206.9 | 4206.9 | 4151.25 | 0 |
| 1747845000 | 4207.25 | -9.59 | -0.23 | 4217.9 | 4217.9 | 4184.36 | 0 |
| 1747758600 | 4216.84 | 35.41 | 0.85 | 4180.86 | 4218.84 | 4179.93 | 0 |
| 1747672200 | 4181.43 | -1.64 | -0.04 | 4180.42 | 4181.43 | 4140.62 | 0 |
| 1747413000 | 4183.07 | 11.06 | 0.27 | 4172.99 | 4192.45 | 4161.35 | 0 |
| 1747326600 | 4172.01 | 27.61 | 0.67 | 4142 | 4172.01 | 4124.79 | 0 |
| 1747240200 | 4144.4 | -8.72 | -0.21 | 4154.24 | 4162.45 | 4130.18 | 0 |
| 1747153800 | 4153.12 | 12.03 | 0.29 | 4141.2299 | 4162.91 | 4139.77 | 0 |
| 1747067400 | 4141.09 | 44.64 | 1.09 | 4101.06 | 4155.74 | 4101.06 | 0 |
| 1746808200 | 4096.45 | 19.21 | 0.47 | 4075.62 | 4104.14 | 4075.62 | 0 |
| 1746721800 | 4077.24 | 23.22 | 0.57 | 4052.29 | 4099.61 | 4052.29 | 0 |
| 1746635400 | 4054.02 | -11.78 | -0.29 | 4060.43 | 4060.52 | 4043.67 | 0 |
| 1746549000 | 4065.8 | 15.09 | 0.37 | 4061.05 | 4074.63 | 4027.64 | 0 |
| 1746203400 | 4050.71 | 41.29 | 1.03 | 4009.08 | 4057.36 | 4009.08 | 0 |
| 1746117000 | 4009.42 | 9.22 | 0.23 | 3999.02 | 4011.58 | 3994.88 | 0 |
| 1746030600 | 4000.2 | 33.71 | 0.85 | 3967.18 | 4000.56 | 3956.52 | 0 |
| 1745944200 | 3966.49 | 14.15 | 0.36 | 3951.95 | 3984.94 | 3951.95 | 0 |
| 1745857800 | 3952.34 | 27.21 | 0.69 | 3928.52 | 3964.12 | 3928.52 | 0 |
| 1745598600 | 3925.13 | 6.32 | 0.16 | 3920.63 | 3944.95 | 3914.56 | 0 |
| 1745512200 | 3918.81 | 27.2 | 0.70 | 3892.5 | 3921.46 | 3872.08 | 0 |
| 1745425800 | 3891.61 | 47.81 | 1.24 | 3847.72 | 3924.09 | 3847.72 | 0 |
| 1745339400 | 3843.8 | 21.1 | 0.55 | 3819.93 | 3843.8 | 3805.47 | 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
