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 | 33.33 | 0.718314321244 | 4640.03 | 4718.97 | 4617.22 | 0 | 0 | IX |
| 4 | -207 | -4.24149038186 | 4880.36 | 4887.38 | 4601.43 | 0 | 0 | IX |
| 12 | 412.25 | 9.67470917202 | 4261.11 | 4887.38 | 4243.56 | 0 | 0 | IX |
| 26 | 913.97 | 24.3116569443 | 3759.39 | 4887.38 | 3712.02 | 0 | 0 | IX |
| 52 | 924.5 | 24.6608302257 | 3748.86 | 4887.38 | 3675.18 | 0 | 0 | IX |
| 156 | 1777.07 | 61.3567702129 | 2896.29 | 4887.38 | 2620.87 | 0 | 0 | IX |
| 260 | 4577.27 | 4763.52377979 | 96.09 | 4887.38 | 96.09 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4673.36 | -38.59 | -0.82 | 4711.95 | 4711.95 | 4673.36 | 0 |
| 1735839000 | 4711.95 | 42.1 | 0.90 | 4669.85 | 4718.97 | 4655.82 | 0 |
| 1735666200 | 4669.85 | 15.79 | 0.34 | 4654.06 | 4669.85 | 4617.22 | 0 |
| 1735579800 | 4654.06 | -3.51 | -0.08 | 4657.57 | 4662.83 | 4629.5 | 0 |
| 1735320600 | 4657.57 | 17.54 | 0.38 | 4640.03 | 4662.83 | 4624.24 | 0 |
| 1735061400 | 4640.03 | -5.26 | -0.11 | 4645.29 | 4659.32 | 4640.03 | 0 |
| 1734975000 | 4645.29 | 0 | 0.00 | 4645.29 | 4680.38 | 4601.43 | 0 |
| 1734715800 | 4645.29 | 5.26 | 0.11 | 4640.03 | 4647.04 | 4601.43 | 0 |
| 1734629400 | 4640.03 | -49.12 | -1.05 | 4689.15 | 4689.15 | 4618.9799 | 0 |
| 1734543000 | 4689.15 | 1.76 | 0.04 | 4687.39 | 4708.4399 | 4676.87 | 0 |
| 1734456600 | 4687.39 | 29.82 | 0.64 | 4657.57 | 4713.71 | 4631.26 | 0 |
| 1734370200 | 4657.57 | -12.28 | -0.26 | 4669.85 | 4675.11 | 4643.54 | 0 |
| 1734111000 | 4669.85 | -19.3 | -0.41 | 4689.15 | 4696.16 | 4645.29 | 0 |
| 1734024600 | 4689.15 | -63.15 | -1.33 | 4752.3 | 4752.3 | 4683.88 | 0 |
| 1733938200 | 4752.3 | 49.12 | 1.04 | 4703.18 | 4764.58 | 4657.57 | 0 |
| 1733851800 | 4703.18 | -33.33 | -0.70 | 4736.51 | 4752.3 | 4703.18 | 0 |
| 1733765400 | 4736.51 | -85.96 | -1.78 | 4822.47 | 4848.78 | 4718.97 | 0 |
| 1733506200 | 4822.47 | -57.89 | -1.19 | 4880.36 | 4887.38 | 4804.93 | 0 |
| 1733419800 | 4880.36 | 19.3 | 0.40 | 4861.06 | 4880.36 | 4803.17 | 0 |
| 1733333400 | 4861.06 | 70.17 | 1.46 | 4790.89 | 4861.06 | 4790.89 | 0 |
| 1733247000 | 4790.89 | 61.4 | 1.30 | 4729.49 | 4801.42 | 4720.72 | 0 |
| 1733160600 | 4729.49 | 8.77 | 0.19 | 4720.72 | 4755.81 | 4697.92 | 0 |
| 1732901400 | 4720.72 | 0 | 0.00 | 4720.72 | 4740.02 | 4710.2 | 0 |
| 1732815000 | 4720.72 | -26.32 | -0.55 | 4747.04 | 4762.83 | 4720.72 | 0 |
| 1732728600 | 4747.04 | 45.61 | 0.97 | 4701.43 | 4752.3 | 4662.83 | 0 |
| 1732642200 | 4701.43 | 47.37 | 1.02 | 4654.06 | 4817.21 | 4475.13 | 0 |
| 1732555800 | 4654.06 | 7.02 | 0.15 | 4647.04 | 4671.6 | 4617.22 | 0 |
| 1732296600 | 4647.04 | 43.85 | 0.95 | 4603.1899 | 4669.85 | 4603.1899 | 0 |
| 1732210200 | 4603.1899 | 14.04 | 0.31 | 4589.15 | 4618.9799 | 4562.84 | 0 |
| 1732123800 | 4589.15 | -22.81 | -0.49 | 4611.96 | 4629.5 | 4576.87 | 0 |
| 1732037400 | 4611.96 | 12.28 | 0.27 | 4599.68 | 4620.7299 | 4573.37 | 0 |
| 1731951000 | 4599.68 | 19.3 | 0.42 | 4580.38 | 4606.7 | 4571.61 | 0 |
| 1731691800 | 4580.38 | -24.56 | -0.53 | 4604.9399 | 4625.99 | 4576.87 | 0 |
| 1731605400 | 4604.9399 | 10.52 | 0.23 | 4594.42 | 4620.7299 | 4571.61 | 0 |
| 1731519000 | 4594.42 | 12.28 | 0.27 | 4582.14 | 4594.42 | 4564.59 | 0 |
| 1731432600 | 4582.14 | -57.89 | -1.25 | 4640.03 | 4640.03 | 4571.61 | 0 |
| 1731346200 | 4640.03 | 59.65 | 1.30 | 4580.38 | 4669.85 | 4580.38 | 0 |
| 1731087000 | 4580.38 | 28.07 | 0.62 | 4552.31 | 4580.38 | 4541.79 | 0 |
| 1731000600 | 4552.31 | -66.67 | -1.44 | 4618.9799 | 4640.03 | 4548.81 | 0 |
| 1730914200 | 4618.9799 | 64.91 | 1.43 | 4554.07 | 4680.38 | 4554.07 | 0 |
| 1730827800 | 4554.07 | 52.63 | 1.17 | 4501.4399 | 4561.09 | 4501.4399 | 0 |
| 1730741400 | 4501.4399 | 33.33 | 0.75 | 4468.11 | 4503.1899 | 4464.6 | 0 |
| 1730482200 | 4468.11 | 56.14 | 1.27 | 4411.97 | 4475.13 | 4389.17 | 0 |
| 1730395800 | 4411.97 | 3.51 | 0.08 | 4408.46 | 4415.4799 | 4368.12 | 0 |
| 1730309400 | 4408.46 | -29.83 | -0.67 | 4438.29 | 4438.29 | 4387.41 | 0 |
| 1730223000 | 4438.29 | -24.56 | -0.55 | 4462.85 | 4482.14 | 4413.7299 | 0 |
| 1730136600 | 4462.85 | 57.89 | 1.31 | 4404.96 | 4476.88 | 4404.96 | 0 |
| 1729873800 | 4404.96 | 28.07 | 0.64 | 4376.89 | 4415.4799 | 4364.61 | 0 |
| 1729787400 | 4376.89 | -19.29 | -0.44 | 4396.18 | 4411.97 | 4364.61 | 0 |
| 1729701000 | 4396.18 | 36.84 | 0.85 | 4359.34 | 4397.9399 | 4343.56 | 0 |
| 1729614600 | 4359.34 | -26.32 | -0.60 | 4385.66 | 4385.66 | 4340.05 | 0 |
| 1729528200 | 4385.66 | -29.82 | -0.68 | 4415.4799 | 4427.76 | 4375.13 | 0 |
| 1729269000 | 4415.4799 | -17.54 | -0.40 | 4433.02 | 4433.02 | 4354.08 | 0 |
| 1729182600 | 4433.02 | 26.31 | 0.60 | 4406.71 | 4433.02 | 4389.17 | 0 |
| 1729096200 | 4406.71 | 89.47 | 2.07 | 4317.24 | 4406.71 | 4317.24 | 0 |
| 1729009800 | 4317.24 | 3.51 | 0.08 | 4313.7299 | 4373.38 | 4311.9799 | 0 |
| 1728923400 | 4313.7299 | 49.12 | 1.15 | 4264.61 | 4313.7299 | 4243.56 | 0 |
| 1728664200 | 4264.61 | 3.5 | 0.08 | 4261.11 | 4280.4 | 4243.56 | 0 |
| 1728577800 | 4261.11 | 14.04 | 0.33 | 4247.07 | 4276.89 | 4234.79 | 0 |
| 1728491400 | 4247.07 | 31.57 | 0.75 | 4215.5 | 4259.35 | 4215.5 | 0 |
| 1728405000 | 4215.5 | 5.27 | 0.13 | 4210.2299 | 4217.25 | 4183.92 | 0 |
| 1728318600 | 4210.2299 | -1.76 | -0.04 | 4211.99 | 4229.53 | 4190.9399 | 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
