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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 4729.856 | -81.37 | -1.69 | 4775.6804 | 4776.0818 | 4727.8333 | 0 |
| 1739484000 | 4811.225 | 67.82 | 1.43 | 4800.7414 | 4811.225 | 4778.7535 | 0 |
| 1739397600 | 4743.4015 | 6.57 | 0.14 | 4744.0387 | 4754.3152 | 4723.2797 | 0 |
| 1739311200 | 4736.8308 | -18.68 | -0.39 | 4743.2993 | 4758.825 | 4730.9916 | 0 |
| 1739224800 | 4755.508 | -1.13 | -0.02 | 4756.6015 | 4767.4295 | 4744.6361 | 0 |
| 1738965600 | 4756.64 | -84.13 | -1.74 | 4801.899 | 4802.7511 | 4747.731 | 0 |
| 1738879200 | 4840.7719 | 103.4 | 2.18 | 4796.5428 | 4858.1929 | 4792.3468 | 0 |
| 1738792800 | 4737.3764 | 50.21 | 1.07 | 4685.959 | 4737.3764 | 4655.0271 | 0 |
| 1738706400 | 4687.1642 | -49.06 | -1.04 | 4702.7286 | 4727.0009 | 4661.0482 | 0 |
| 1738620000 | 4736.2244 | -31.43 | -0.66 | 4701.0877 | 4744.2307 | 4697.5994 | 0 |
| 1738360800 | 4767.6513 | 5.54 | 0.12 | 4782.7913 | 4788.1433 | 4743.0577 | 0 |
| 1738274400 | 4762.1064 | 31.17 | 0.66 | 4754.7025 | 4768.7859 | 4725.6235 | 0 |
| 1738188000 | 4730.9361 | 18.86 | 0.40 | 4724.7404 | 4759.5126 | 4719.5064 | 0 |
| 1738101600 | 4712.078 | 77.13 | 1.66 | 4689.711 | 4723.4082 | 4687.2427 | 0 |
| 1738015200 | 4634.9444 | 33.32 | 0.72 | 4582.6583 | 4634.9444 | 4582.2975 | 0 |
| 1737756000 | 4601.6286 | -11.51 | -0.25 | 4645.6094 | 4650.6067 | 4589.3996 | 0 |
| 1737669600 | 4613.142 | 6.09 | 0.13 | 4607.5408 | 4635.8049 | 4590.092 | 0 |
| 1737583200 | 4607.0532 | -18.04 | -0.39 | 4637.374 | 4640.2883 | 4592.827 | 0 |
| 1737496800 | 4625.0916 | 57.8 | 1.27 | 4545.62 | 4625.0916 | 4545.62 | 0 |
| 1737151200 | 4567.2926 | -15.77 | -0.34 | 4580.9444 | 4609.0441 | 4567.2926 | 0 |
| 1737064800 | 4583.0617 | 60.26 | 1.33 | 4561.212 | 4583.0617 | 4553.1803 | 0 |
| 1736978400 | 4522.8041 | 18.4 | 0.41 | 4500.9333 | 4522.8041 | 4475.3585 | 0 |
| 1736892000 | 4504.4028 | -19.97 | -0.44 | 4565.5753 | 4575.6634 | 4492.6119 | 0 |
| 1736805600 | 4524.3746 | -74.04 | -1.61 | 4602.118 | 4602.1191 | 4524.3746 | 0 |
| 1736546400 | 4598.4126 | 5.54 | 0.12 | 4600.8355 | 4624.9197 | 4583.2089 | 0 |
| 1736373600 | 4592.8743 | -9.25 | -0.20 | 4613.6152 | 4618.1851 | 4558.6187 | 0 |
| 1736287200 | 4602.1205 | -8.08 | -0.18 | 4599.3238 | 4625.4826 | 4591.0744 | 0 |
| 1736200800 | 4610.2014 | 0 | 0.00 | 4610.2014 | 4610.2014 | 4610.2014 | 0 |
| 1735941600 | 4610.2014 | -27.63 | -0.60 | 4639.4461 | 4647.5537 | 4606.0037 | 0 |
| 1735855200 | 4637.8349 | 92.11 | 2.03 | 4584.6646 | 4637.8349 | 4573.9348 | 0 |
| 1735682400 | 4545.7261 | 0 | 0.00 | 4545.7261 | 4545.7261 | 4545.7261 | 0 |
| 1735596000 | 4545.7261 | -28.19 | -0.62 | 4568.8358 | 4574.5478 | 4529.2879 | 0 |
| 1735336800 | 4573.9177 | 51.88 | 1.15 | 4528.3492 | 4573.9177 | 4528.3492 | 0 |
| 1735250400 | 4522.0343 | 0 | 0.00 | 4522.0343 | 4522.0343 | 4522.0343 | 0 |
| 1735077600 | 4522.0343 | 0 | 0.00 | 4522.0343 | 4522.0343 | 4522.0343 | 0 |
| 1734991200 | 4522.0343 | 37.35 | 0.83 | 4472.7596 | 4540.0205 | 4467.6614 | 0 |
| 1734732000 | 4484.6835 | 21.71 | 0.49 | 4468.3512 | 4484.6835 | 4397.0243 | 0 |
| 1734645600 | 4462.9687 | -33.49 | -0.74 | 4495.7996 | 4509.0183 | 4445.8291 | 0 |
| 1734559200 | 4496.4624 | 14.99 | 0.33 | 4473.8963 | 4507.7019 | 4472.1848 | 0 |
| 1734472800 | 4481.4766 | -33.26 | -0.74 | 4491.5721 | 4498.3193 | 4480.1188 | 0 |
| 1734386400 | 4514.7404 | 20.63 | 0.46 | 4501.3339 | 4517.8951 | 4489.9369 | 0 |
| 1734127200 | 4494.1127 | -25.39 | -0.56 | 4524.5868 | 4533.2096 | 4486.1656 | 0 |
| 1734040800 | 4519.5048 | -14.82 | -0.33 | 4523.6578 | 4530.8013 | 4489.2165 | 0 |
| 1733954400 | 4534.3236 | 8.05 | 0.18 | 4516.0454 | 4550.9619 | 4503.7677 | 0 |
| 1733868000 | 4526.2765 | -17.07 | -0.38 | 4545.2096 | 4560.9982 | 4526.2765 | 0 |
| 1733781600 | 4543.351 | 4.02 | 0.09 | 4552.7869 | 4562.3017 | 4535.1364 | 0 |
| 1733522400 | 4539.3304 | 51.43 | 1.15 | 4499.265 | 4547.3875 | 4484.2763 | 0 |
| 1733436000 | 4487.8992 | -15.76 | -0.35 | 4502.2341 | 4509.0041 | 4477.0083 | 0 |
| 1733349600 | 4503.6598 | -15.34 | -0.34 | 4503.3343 | 4507.7396 | 4480.8846 | 0 |
| 1733263200 | 4519.0024 | -1.19 | -0.03 | 4521.5232 | 4531.4092 | 4500.4766 | 0 |
| 1733176800 | 4520.1973 | 20.37 | 0.45 | 4498.1415 | 4538.5824 | 4493.455 | 0 |
| 1732917600 | 4499.8274 | 27.52 | 0.62 | 4501.9882 | 4508.3841 | 4472.1836 | 0 |
| 1732744800 | 4472.3045 | 32.07 | 0.72 | 4452.017 | 4472.3045 | 4435.6117 | 0 |
| 1732658400 | 4440.2311 | -14.11 | -0.32 | 4442.6824 | 4458.7284 | 4424.2496 | 0 |
| 1732572000 | 4454.3447 | 38.73 | 0.88 | 4447.2781 | 4458.4323 | 4422.0973 | 0 |
| 1732312800 | 4415.6184 | 85.99 | 1.99 | 4367.7415 | 4424.3367 | 4351.775 | 0 |
| 1732226400 | 4329.6291 | 23.7 | 0.55 | 4292.2369 | 4331.4541 | 4277.1974 | 0 |
| 1732140000 | 4305.9282 | -29.13 | -0.67 | 4382.2421 | 4388.7223 | 4298.3768 | 0 |
| 1732053600 | 4335.0538 | 13 | 0.30 | 4337.1662 | 4344.7125 | 4284.4484 | 0 |
| 1731967200 | 4322.0566 | -53.32 | -1.22 | 4375.3345 | 4378.2112 | 4310.4178 | 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
