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 | 157.99 | 2.0949052128 | 7541.63 | 7807.57 | 7507.72 | 0 | 0 | IX |
| 4 | 849.93 | 12.4082987697 | 6849.69 | 7807.57 | 6832.13 | 0 | 0 | IX |
| 12 | 1032.1 | 15.4795186216 | 6667.52 | 7807.57 | 6561.5 | 0 | 0 | IX |
| 26 | 1535.11 | 24.90238478 | 6164.51 | 7807.57 | 6114.76 | 0 | 0 | IX |
| 52 | 2131.47 | 38.2796799655 | 5568.15 | 7807.57 | 5558.41 | 0 | 0 | IX |
| 156 | 2697.28 | 53.9203652691 | 5002.34 | 7807.57 | 4973.06 | 0 | 0 | IX |
| 260 | 2697.28 | 53.9203652691 | 5002.34 | 7807.57 | 4973.06 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740068100 | 7781.28 | 61.61 | 0.80 | 7666.87 | 7807.57 | 7666.81 | 0 |
| 1739981700 | 7719.67 | -38.9 | -0.50 | 7731.52 | 7793.5 | 7675.41 | 0 |
| 1739895300 | 7758.57 | 32.51 | 0.42 | 7743.67 | 7763.13 | 7687.34 | 0 |
| 1739808900 | 7726.06 | 156.21 | 2.06 | 7583.85 | 7726.96 | 7530.27 | 0 |
| 1739549700 | 7569.85 | 18.1 | 0.24 | 7541.63 | 7569.85 | 7507.72 | 0 |
| 1739463300 | 7551.75 | 307.61 | 4.25 | 7218.15 | 7561.24 | 7218.15 | 0 |
| 1739376900 | 7244.14 | 104.38 | 1.46 | 7153.77 | 7264.28 | 7139.76 | 0 |
| 1739290500 | 7139.76 | -67.48 | -0.94 | 7179.55 | 7207.24 | 7124.24 | 0 |
| 1739204100 | 7207.24 | 32.23 | 0.45 | 7173.48 | 7255.98 | 7153.6 | 0 |
| 1738944900 | 7175.01 | 87.83 | 1.24 | 7096.73 | 7276.21 | 7087.18 | 0 |
| 1738858500 | 7087.18 | 104.26 | 1.49 | 7005.91 | 7087.18 | 6982.92 | 0 |
| 1738772100 | 6982.92 | -10.27 | -0.15 | 6993.79 | 7004.62 | 6919.27 | 0 |
| 1738685700 | 6993.19 | 6.82 | 0.10 | 6972.57 | 7037.09 | 6959.31 | 0 |
| 1738599300 | 6986.37 | 51.85 | 0.75 | 6966.76 | 6986.37 | 6918.97 | 0 |
| 1738340100 | 6934.52 | -21.34 | -0.31 | 6953.15 | 6962.95 | 6934.52 | 0 |
| 1738253700 | 6955.86 | 80.69 | 1.17 | 6902.84 | 6967.8 | 6875.17 | 0 |
| 1738167300 | 6875.17 | -24.26 | -0.35 | 6895.17 | 6952.06 | 6875.17 | 0 |
| 1738080900 | 6899.43 | 28.19 | 0.41 | 6871.24 | 6940.19 | 6871.24 | 0 |
| 1737994500 | 6871.24 | 10.21 | 0.15 | 6857.17 | 6927.83 | 6856.96 | 0 |
| 1737735300 | 6861.03 | 79.04 | 1.17 | 6849.69 | 6897.51 | 6832.13 | 0 |
| 1737648900 | 6781.99 | 0 | 0.00 | 6781.99 | 6781.99 | 6781.99 | 0 |
| 1737562500 | 6781.99 | -17.56 | -0.26 | 6796.98 | 6837.59 | 6760.6 | 0 |
| 1737476100 | 6799.55 | 17.55 | 0.26 | 6782.15 | 6815.65 | 6759.09 | 0 |
| 1737389700 | 6782 | 22.68 | 0.34 | 6756.14 | 6814.65 | 6747.57 | 0 |
| 1737130500 | 6759.32 | 55.78 | 0.83 | 6719.51 | 6788.05 | 6703.54 | 0 |
| 1737044100 | 6703.54 | 2.92 | 0.04 | 6741.95 | 6741.95 | 6653.46 | 0 |
| 1736957700 | 6700.62 | 7.29 | 0.11 | 6694.52 | 6704.4399 | 6670.97 | 0 |
| 1736871300 | 6693.33 | -9.27 | -0.14 | 6725.95 | 6743.55 | 6657.09 | 0 |
| 1736784900 | 6702.6 | -82.79 | -1.22 | 6751.97 | 6785.39 | 6669.3 | 0 |
| 1736525700 | 6785.39 | -45.08 | -0.66 | 6811.88 | 6830.47 | 6751.14 | 0 |
| 1736439300 | 6830.47 | 8.59 | 0.13 | 6822.78 | 6830.47 | 6764.24 | 0 |
| 1736352900 | 6821.88 | 54.31 | 0.80 | 6788.83 | 6821.88 | 6764.23 | 0 |
| 1736266500 | 6767.57 | 29.85 | 0.44 | 6771 | 6787.95 | 6731.99 | 0 |
| 1735920900 | 6737.72 | 15.27 | 0.23 | 6726.72 | 6763.92 | 6704.75 | 0 |
| 1735834500 | 6722.45 | 33.49 | 0.50 | 6768.13 | 6768.13 | 6675.31 | 0 |
| 1735661700 | 6688.96 | 104.43 | 1.59 | 6614.37 | 6697.74 | 6584.53 | 0 |
| 1735575300 | 6584.53 | -71.89 | -1.08 | 6668.02 | 6675.59 | 6584.53 | 0 |
| 1735316100 | 6656.42 | 26.64 | 0.40 | 6655.76 | 6674.4399 | 6615.66 | 0 |
| 1734970500 | 6629.78 | 30.72 | 0.47 | 6591.18 | 6664.63 | 6582.65 | 0 |
| 1734711300 | 6599.06 | -12.02 | -0.18 | 6611.9 | 6642.72 | 6561.5 | 0 |
| 1734624900 | 6611.08 | -42.69 | -0.64 | 6647.99 | 6653.77 | 6592.87 | 0 |
| 1734538500 | 6653.77 | -21.81 | -0.33 | 6665.79 | 6675.58 | 6602.74 | 0 |
| 1734452100 | 6675.58 | -61.12 | -0.91 | 6736.7 | 6740.15 | 6631.72 | 0 |
| 1734365700 | 6736.7 | -6.06 | -0.09 | 6746.88 | 6746.88 | 6674.82 | 0 |
| 1734106500 | 6742.76 | 32.27 | 0.48 | 6714.98 | 6794.58 | 6707.29 | 0 |
| 1734020100 | 6710.49 | 24.01 | 0.36 | 6672.99 | 6736.51 | 6672.99 | 0 |
| 1733933700 | 6686.4799 | 7.06 | 0.11 | 6671.59 | 6736.72 | 6671.59 | 0 |
| 1733847300 | 6679.42 | -36 | -0.54 | 6707.58 | 6727.24 | 6676.7 | 0 |
| 1733760900 | 6715.42 | -10.1 | -0.15 | 6704.29 | 6736.62 | 6670.51 | 0 |
| 1733501700 | 6725.52 | -28.66 | -0.42 | 6754.18 | 6790.88 | 6722.61 | 0 |
| 1733415300 | 6754.18 | 30.51 | 0.45 | 6724.32 | 6815.28 | 6723.67 | 0 |
| 1733328900 | 6723.67 | 75.99 | 1.14 | 6652.17 | 6749.03 | 6647.68 | 0 |
| 1733242500 | 6647.68 | 1.31 | 0.02 | 6663.54 | 6690.92 | 6646.37 | 0 |
| 1733156100 | 6646.37 | 58.23 | 0.88 | 6601.02 | 6665.36 | 6588.14 | 0 |
| 1732896900 | 6588.14 | -78.4 | -1.18 | 6667.52 | 6667.52 | 6587.64 | 0 |
| 1732810500 | 6666.54 | 0.29 | 0.00 | 6661.75 | 6695.4 | 6632.59 | 0 |
| 1732724100 | 6666.25 | 64.84 | 0.98 | 6631.66 | 6666.25 | 6598.7299 | 0 |
| 1732637700 | 6601.41 | -9.05 | -0.14 | 6626.21 | 6639.09 | 6563.68 | 0 |
| 1732548000 | 6610.46 | 0 | 0.00 | 6610.46 | 6610.46 | 6610.46 | 0 |
| 1732292100 | 6610.46 | 0 | 0.00 | 6608.08 | 6612.58 | 6537.84 | 0 |
| 1732288800 | 6610.46 | 27.45 | 0.42 | 6608.08 | 6612.58 | 6537.84 | 0 |
| 1732205700 | 6583.01 | 107.17 | 1.65 | 6475.84 | 6583.01 | 6450.78 | 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
