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 | 41.23 | 0.757630049412 | 5441.97 | 5538.34 | 5428.86 | 0 | 0 | IX |
| 4 | -222.47 | -3.89910387387 | 5705.67 | 5770.34 | 5342.93 | 0 | 0 | IX |
| 12 | -147.44 | -2.61853004277 | 5630.64 | 5770.34 | 5169.43 | 0 | 0 | IX |
| 26 | -160.81 | -2.84921536284 | 5644.01 | 5919.54 | 5169.43 | 0 | 0 | IX |
| 52 | -641.07 | -10.4676965581 | 6124.27 | 6317.41 | 5169.43 | 0 | 0 | IX |
| 156 | -2168.18 | -28.3371104298 | 7651.38 | 7988.3 | 5169.43 | 0 | 0 | IX |
| 260 | -2714.48 | -33.1127831289 | 8197.68 | 8482.02 | 90.24 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 5534.28 | 26.71 | 0.48 | 5507.57 | 5538.34 | 5475.29 | 0 |
| 1735666200 | 5507.57 | 50.63 | 0.93 | 5456.9399 | 5516.74 | 5443.52 | 0 |
| 1735579800 | 5456.9399 | -14.14 | -0.26 | 5471.08 | 5473.35 | 5428.86 | 0 |
| 1735320600 | 5471.08 | 29.11 | 0.53 | 5441.97 | 5473.7299 | 5432.99 | 0 |
| 1735061400 | 5441.97 | 13.43 | 0.25 | 5428.54 | 5464.57 | 5428.54 | 0 |
| 1734975000 | 5428.54 | 30.57 | 0.57 | 5397.97 | 5428.54 | 5362.86 | 0 |
| 1734715800 | 5397.97 | -10.15 | -0.19 | 5408.12 | 5416.24 | 5342.93 | 0 |
| 1734629400 | 5408.12 | -44.28 | -0.81 | 5452.4 | 5452.4 | 5363.12 | 0 |
| 1734543000 | 5452.4 | -16.16 | -0.30 | 5468.56 | 5496.66 | 5444.29 | 0 |
| 1734456600 | 5468.56 | -41.78 | -0.76 | 5510.34 | 5510.52 | 5448.72 | 0 |
| 1734370200 | 5510.34 | -79.47 | -1.42 | 5589.81 | 5589.81 | 5508.25 | 0 |
| 1734111000 | 5589.81 | -21.41 | -0.38 | 5611.22 | 5631.4 | 5567.45 | 0 |
| 1734024600 | 5611.22 | -42.28 | -0.75 | 5653.5 | 5683.1899 | 5611.22 | 0 |
| 1733938200 | 5653.5 | 1.03 | 0.02 | 5652.47 | 5700.78 | 5604.04 | 0 |
| 1733851800 | 5652.47 | -84.34 | -1.47 | 5736.81 | 5736.81 | 5634.56 | 0 |
| 1733765400 | 5736.81 | 47.87 | 0.84 | 5688.9399 | 5770.34 | 5688.9399 | 0 |
| 1733506200 | 5688.9399 | -16.73 | -0.29 | 5705.67 | 5741.13 | 5675.4 | 0 |
| 1733419800 | 5705.67 | 81.35 | 1.45 | 5624.32 | 5709.7 | 5594.78 | 0 |
| 1733333400 | 5624.32 | 123.27 | 2.24 | 5501.05 | 5624.32 | 5501.05 | 0 |
| 1733247000 | 5501.05 | -34.37 | -0.62 | 5535.42 | 5579.6 | 5501.05 | 0 |
| 1733160600 | 5535.42 | 43.84 | 0.80 | 5491.58 | 5561.49 | 5456.74 | 0 |
| 1732901400 | 5491.58 | -22.59 | -0.41 | 5514.17 | 5520.12 | 5450 | 0 |
| 1732815000 | 5514.17 | 5.92 | 0.11 | 5508.25 | 5533.33 | 5456.47 | 0 |
| 1732728600 | 5508.25 | 35.22 | 0.64 | 5473.03 | 5525.24 | 5473.03 | 0 |
| 1732642200 | 5473.03 | -87.8 | -1.58 | 5560.83 | 5560.83 | 5467.4799 | 0 |
| 1732555800 | 5560.83 | 90.22 | 1.65 | 5470.61 | 5570.7 | 5470.61 | 0 |
| 1732296600 | 5470.61 | 26.26 | 0.48 | 5444.35 | 5494.25 | 5442.74 | 0 |
| 1732210200 | 5444.35 | 37.01 | 0.68 | 5407.34 | 5453.12 | 5369.85 | 0 |
| 1732123800 | 5407.34 | -1.36 | -0.03 | 5408.7 | 5448.22 | 5407.34 | 0 |
| 1732037400 | 5408.7 | -64.11 | -1.17 | 5472.81 | 5516.43 | 5372.46 | 0 |
| 1731951000 | 5472.81 | 9.27 | 0.17 | 5463.54 | 5498.43 | 5443.2 | 0 |
| 1731691800 | 5463.54 | 88.72 | 1.65 | 5374.82 | 5476.28 | 5351.08 | 0 |
| 1731605400 | 5374.82 | 138.3 | 2.64 | 5236.52 | 5374.82 | 5226.21 | 0 |
| 1731519000 | 5236.52 | 11.13 | 0.21 | 5225.39 | 5256.89 | 5169.43 | 0 |
| 1731432600 | 5225.39 | -157.41 | -2.92 | 5382.8 | 5382.8 | 5224.7 | 0 |
| 1731346200 | 5382.8 | 28.39 | 0.53 | 5354.41 | 5430.45 | 5354.41 | 0 |
| 1731087000 | 5354.41 | -95.7 | -1.76 | 5450.11 | 5453.8 | 5344.04 | 0 |
| 1731000600 | 5450.11 | 20.55 | 0.38 | 5429.56 | 5522.75 | 5429.56 | 0 |
| 1730914200 | 5429.56 | 21.1 | 0.39 | 5408.46 | 5560.53 | 5385.81 | 0 |
| 1730827800 | 5408.46 | 6.27 | 0.12 | 5402.1899 | 5440.55 | 5398 | 0 |
| 1730741400 | 5402.1899 | 4.82 | 0.09 | 5397.37 | 5441.03 | 5385.63 | 0 |
| 1730482200 | 5397.37 | 46.93 | 0.88 | 5350.4399 | 5420.1899 | 5330.49 | 0 |
| 1730395800 | 5350.4399 | -53.83 | -1.00 | 5404.27 | 5404.27 | 5328.75 | 0 |
| 1730309400 | 5404.27 | -10.19 | -0.19 | 5414.46 | 5526.16 | 5370.82 | 0 |
| 1730223000 | 5414.46 | -51.33 | -0.94 | 5465.79 | 5525.4 | 5408.77 | 0 |
| 1730136600 | 5465.79 | 37.15 | 0.68 | 5428.64 | 5482.43 | 5413.5 | 0 |
| 1729873800 | 5428.64 | -86.77 | -1.57 | 5515.41 | 5524.12 | 5427.88 | 0 |
| 1729787400 | 5515.41 | -10.7 | -0.19 | 5526.11 | 5575.29 | 5513.82 | 0 |
| 1729701000 | 5526.11 | -56.61 | -1.01 | 5582.72 | 5607.27 | 5521.83 | 0 |
| 1729614600 | 5582.72 | -22.46 | -0.40 | 5605.18 | 5605.18 | 5529.14 | 0 |
| 1729528200 | 5605.18 | -71.42 | -1.26 | 5676.6 | 5694.79 | 5600.05 | 0 |
| 1729269000 | 5676.6 | 54.19 | 0.96 | 5622.41 | 5714.14 | 5614.47 | 0 |
| 1729182600 | 5622.41 | 12.46 | 0.22 | 5609.95 | 5651.96 | 5591.55 | 0 |
| 1729096200 | 5609.95 | 50.44 | 0.91 | 5559.51 | 5629.85 | 5542.09 | 0 |
| 1729009800 | 5559.51 | -64.85 | -1.15 | 5624.36 | 5630.08 | 5557.92 | 0 |
| 1728923400 | 5624.36 | 27.91 | 0.50 | 5596.45 | 5624.62 | 5554.75 | 0 |
| 1728664200 | 5596.45 | -34.19 | -0.61 | 5630.64 | 5634.25 | 5575.24 | 0 |
| 1728577800 | 5630.64 | -32.25 | -0.57 | 5662.89 | 5680.18 | 5622.64 | 0 |
| 1728491400 | 5662.89 | 55.76 | 0.99 | 5607.13 | 5668.59 | 5573.11 | 0 |
| 1728405000 | 5607.13 | -128.95 | -2.25 | 5736.08 | 5736.08 | 5556.85 | 0 |
| 1728318600 | 5736.08 | 40.62 | 0.71 | 5695.46 | 5753.46 | 5687.63 | 0 |
| 1728059400 | 5695.46 | 41.93 | 0.74 | 5653.53 | 5731.57 | 5639.59 | 0 |
| 1727973000 | 5653.53 | -101.11 | -1.76 | 5754.64 | 5754.64 | 5628.33 | 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
