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 | -142.69 | -3.14109041119 | 4542.69 | 4588.5 | 4348.05 | 0 | 0 | IX |
| 4 | -87.64 | -1.95291957465 | 4487.64 | 4588.5 | 4348.05 | 0 | 0 | IX |
| 12 | -176.94 | -3.8659016723 | 4576.94 | 4612.83 | 4348.05 | 0 | 0 | IX |
| 26 | 204.51 | 4.87452002031 | 4195.49 | 4612.83 | 4055.2 | 0 | 0 | IX |
| 52 | 507.17 | 13.0283110231 | 3892.83 | 4612.83 | 3674.15 | 0 | 0 | IX |
| 156 | 645.46 | 17.1914535469 | 3754.54 | 4612.83 | 3351.68 | 0 | 0 | IX |
| 260 | 906.57 | 25.9507131959 | 3493.43 | 4612.83 | 2182.54 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4400 | 7.58 | 0.17 | 4392.42 | 4411.65 | 4348.05 | 0 |
| 1734629400 | 4392.42 | -63.06 | -1.42 | 4455.4799 | 4468 | 4383.04 | 0 |
| 1734543000 | 4455.4799 | 1.24 | 0.03 | 4454.24 | 4497.59 | 4438.91 | 0 |
| 1734456600 | 4454.24 | -95.77 | -2.10 | 4550.01 | 4550.01 | 4454.24 | 0 |
| 1734370200 | 4550.01 | 0 | 0.00 | 4550.01 | 4550.01 | 4550.01 | 0 |
| 1734111000 | 4550.01 | 7.32 | 0.16 | 4542.6899 | 4588.5 | 4510.57 | 0 |
| 1734024600 | 4542.6899 | -6.37 | -0.14 | 4549.06 | 4586.09 | 4539.71 | 0 |
| 1733938200 | 4549.06 | -8.15 | -0.18 | 4557.21 | 4557.21 | 4518.4799 | 0 |
| 1733851800 | 4557.21 | -11.19 | -0.24 | 4568.4 | 4568.4 | 4528.79 | 0 |
| 1733765400 | 4568.4 | 36.23 | 0.80 | 4532.17 | 4571.7299 | 4513.07 | 0 |
| 1733506200 | 4532.17 | 3.86 | 0.09 | 4528.31 | 4562.76 | 4522.9399 | 0 |
| 1733419800 | 4528.31 | 34.16 | 0.76 | 4494.15 | 4547.93 | 4474.32 | 0 |
| 1733333400 | 4494.15 | 35.97 | 0.81 | 4458.18 | 4517.18 | 4456.97 | 0 |
| 1733247000 | 4458.18 | 2.18 | 0.05 | 4456 | 4508.51 | 4446.1899 | 0 |
| 1733160600 | 4456 | 62.57 | 1.42 | 4393.43 | 4468.07 | 4386.6 | 0 |
| 1732901400 | 4393.43 | -25.01 | -0.57 | 4418.4399 | 4421.25 | 4393.43 | 0 |
| 1732815000 | 4418.4399 | -19.5 | -0.44 | 4437.9399 | 4440.14 | 4416.95 | 0 |
| 1732728600 | 4437.9399 | -27.21 | -0.61 | 4465.15 | 4485.22 | 4437.9399 | 0 |
| 1732642200 | 4465.15 | 30.27 | 0.68 | 4434.88 | 4467.04 | 4413.21 | 0 |
| 1732555800 | 4434.88 | -56.09 | -1.25 | 4490.97 | 4493.39 | 4434.88 | 0 |
| 1732296600 | 4490.97 | 3.33 | 0.07 | 4487.64 | 4527.6899 | 4483.65 | 0 |
| 1732210200 | 4487.64 | 23.25 | 0.52 | 4464.39 | 4507.1899 | 4464.39 | 0 |
| 1732123800 | 4464.39 | 34.98 | 0.79 | 4429.41 | 4474.58 | 4425.12 | 0 |
| 1732037400 | 4429.41 | 9.53 | 0.22 | 4419.88 | 4460.09 | 4418.32 | 0 |
| 1731951000 | 4419.88 | 38.93 | 0.89 | 4380.95 | 4426.81 | 4380.42 | 0 |
| 1731691800 | 4380.95 | -2.26 | -0.05 | 4383.21 | 4405.9 | 4369.12 | 0 |
| 1731605400 | 4383.21 | -12.87 | -0.29 | 4396.08 | 4402.25 | 4366.22 | 0 |
| 1731519000 | 4396.08 | -18.85 | -0.43 | 4414.93 | 4424.15 | 4392.35 | 0 |
| 1731432600 | 4414.93 | -21.67 | -0.49 | 4436.6 | 4436.6 | 4391.13 | 0 |
| 1731346200 | 4436.6 | -36.58 | -0.82 | 4473.18 | 4485.8 | 4436.6 | 0 |
| 1731087000 | 4473.18 | -36.97 | -0.82 | 4510.15 | 4510.15 | 4458.07 | 0 |
| 1731000600 | 4510.15 | 37.3 | 0.83 | 4472.85 | 4524.28 | 4472.85 | 0 |
| 1730914200 | 4472.85 | -87.83 | -1.93 | 4560.68 | 4560.68 | 4454.97 | 0 |
| 1730827800 | 4560.68 | 35.78 | 0.79 | 4524.9 | 4560.68 | 4519.95 | 0 |
| 1730741400 | 4524.9 | -1.96 | -0.04 | 4526.86 | 4536.92 | 4511.2299 | 0 |
| 1730482200 | 4526.86 | 43.76 | 0.98 | 4483.1 | 4536.46 | 4482.09 | 0 |
| 1730395800 | 4483.1 | -74.47 | -1.63 | 4557.57 | 4557.57 | 4473.01 | 0 |
| 1730309400 | 4557.57 | -22.88 | -0.50 | 4580.45 | 4580.9399 | 4535.47 | 0 |
| 1730223000 | 4580.45 | -18.82 | -0.41 | 4599.27 | 4612.83 | 4556.33 | 0 |
| 1730136600 | 4599.27 | 27.47 | 0.60 | 4571.8 | 4607.34 | 4550.85 | 0 |
| 1729873800 | 4571.8 | -3.92 | -0.09 | 4575.72 | 4592.68 | 4554.71 | 0 |
| 1729787400 | 4575.72 | 30.02 | 0.66 | 4545.7 | 4598.64 | 4545.7 | 0 |
| 1729701000 | 4545.7 | -25.41 | -0.56 | 4571.11 | 4591.91 | 4541.52 | 0 |
| 1729614600 | 4571.11 | -18.19 | -0.40 | 4589.3 | 4590.93 | 4526.08 | 0 |
| 1729528200 | 4589.3 | 0.31 | 0.01 | 4588.99 | 4610.46 | 4575.78 | 0 |
| 1729269000 | 4588.99 | 44.73 | 0.98 | 4544.26 | 4599.09 | 4542.5 | 0 |
| 1729182600 | 4544.26 | 20.49 | 0.45 | 4523.77 | 4568.82 | 4515.93 | 0 |
| 1729096200 | 4523.77 | 31.45 | 0.70 | 4492.32 | 4526.2299 | 4490.32 | 0 |
| 1729009800 | 4492.32 | -16.67 | -0.37 | 4508.99 | 4508.99 | 4462.78 | 0 |
| 1728923400 | 4508.99 | 11.35 | 0.25 | 4497.64 | 4523.75 | 4481.36 | 0 |
| 1728664200 | 4497.64 | 41.78 | 0.94 | 4455.86 | 4506.81 | 4448.67 | 0 |
| 1728577800 | 4455.86 | 16.46 | 0.37 | 4439.4 | 4462.9 | 4439.4 | 0 |
| 1728491400 | 4439.4 | -16.46 | -0.37 | 4455.86 | 4458.27 | 4397.06 | 0 |
| 1728405000 | 4455.86 | -38.94 | -0.87 | 4494.8 | 4494.8 | 4421.12 | 0 |
| 1728318600 | 4494.8 | -2.93 | -0.07 | 4497.7299 | 4517.75 | 4485.91 | 0 |
| 1728059400 | 4497.7299 | -9.6 | -0.21 | 4507.33 | 4541.77 | 4490.6899 | 0 |
| 1727973000 | 4507.33 | -34.76 | -0.77 | 4542.09 | 4565.55 | 4492.26 | 0 |
| 1727886600 | 4542.09 | 26.66 | 0.59 | 4515.43 | 4571.42 | 4515.43 | 0 |
| 1727800200 | 4515.43 | 8.75 | 0.19 | 4506.68 | 4562.97 | 4494.4799 | 0 |
| 1727713800 | 4506.68 | -72.08 | -1.57 | 4578.76 | 4590.79 | 4506.68 | 0 |
| 1727454600 | 4578.76 | 1.82 | 0.04 | 4576.9399 | 4594.51 | 4536.4399 | 0 |
| 1727368200 | 4576.9399 | 51.23 | 1.13 | 4525.71 | 4601.27 | 4525.71 | 0 |
| 1727281800 | 4525.71 | 46.48 | 1.04 | 4479.2299 | 4545.5 | 4475.97 | 0 |
| 1727195400 | 4479.2299 | 0 | 0.00 | 4479.2299 | 4479.2299 | 4479.2299 | 0 |
| 1727109000 | 4479.2299 | 68.64 | 1.56 | 4410.59 | 4482.99 | 4410.17 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
