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 | -236 | -3.36048299823 | 7022.8 | 7048.8 | 6771.8 | 0 | 0 | IX |
| 4 | -219.4 | -3.13151208929 | 7006.2 | 7159.7 | 6771.8 | 0 | 0 | IX |
| 12 | -51.4 | -0.751659793513 | 6838.2 | 7159.7 | 6770 | 0 | 0 | IX |
| 26 | 245.9 | 3.75942148634 | 6540.9 | 7159.7 | 6417.7 | 0 | 0 | IX |
| 52 | 550.5 | 8.82734955021 | 6236.3 | 7159.7 | 6148.7 | 0 | 0 | IX |
| 156 | 751 | 12.4424268531 | 6035.8 | 7159.7 | 5366.9 | 0 | 0 | IX |
| 260 | 1100.4 | 19.3514350028 | 5686.4 | 7159.7 | 3659.7 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 6786.8 | -87.7 | -1.28 | 6874.5 | 6874.5 | 6771.8 | 0 |
| 1734585300 | 6874.5 | -116.8 | -1.67 | 6991.3 | 6991.3 | 6837.2 | 0 |
| 1734498900 | 6991.3 | -3.9 | -0.06 | 6995.2 | 7017.6 | 6979.5 | 0 |
| 1734412500 | 6995.2 | 53.9 | 0.78 | 6941.3 | 7007.5 | 6929.9 | 0 |
| 1734326100 | 6941.3 | -33.5 | -0.48 | 6974.8 | 6974.8 | 6933.5 | 0 |
| 1734066900 | 6974.8 | -30.9 | -0.44 | 7005.7 | 7005.7 | 6950.5 | 0 |
| 1733980500 | 7005.7 | -17.1 | -0.24 | 7022.8 | 7048.8 | 7002.3 | 0 |
| 1733894100 | 7022.8 | -35.4 | -0.50 | 7058.2 | 7060.8 | 7013.9 | 0 |
| 1733807700 | 7058.2 | -23.8 | -0.34 | 7082 | 7103 | 7030 | 0 |
| 1733721300 | 7082 | 6.5 | 0.09 | 7075.5 | 7082 | 7034.5 | 0 |
| 1733462100 | 7075.5 | -44.3 | -0.62 | 7119.8 | 7119.8 | 7074.5 | 0 |
| 1733375700 | 7119.8 | 4.5 | 0.06 | 7115.3 | 7138.1 | 7115 | 0 |
| 1733289300 | 7115.3 | -27.8 | -0.39 | 7143.1 | 7145.5 | 7087.5 | 0 |
| 1733202900 | 7143.1 | 41.6 | 0.59 | 7101.5 | 7159.7 | 7101.5 | 0 |
| 1733116500 | 7101.5 | 8.7 | 0.12 | 7092.8 | 7114.5 | 7089.9 | 0 |
| 1732857300 | 7092.8 | -8 | -0.11 | 7100.8 | 7100.8 | 7054.8 | 0 |
| 1732770900 | 7100.8 | 32.9 | 0.47 | 7067.9 | 7127.6 | 7067.9 | 0 |
| 1732684500 | 7067.9 | 38.1 | 0.54 | 7029.8 | 7076.8 | 7029.5 | 0 |
| 1732598100 | 7029.8 | -53.3 | -0.75 | 7083.1 | 7094.5 | 7024.1 | 0 |
| 1732511700 | 7083.1 | 19.7 | 0.28 | 7063.4 | 7120.2 | 7063.4 | 0 |
| 1732252500 | 7063.4 | 59.5 | 0.85 | 7003.9 | 7082.2 | 7003.9 | 0 |
| 1732166100 | 7003.9 | -2.3 | -0.03 | 7006.2 | 7036.2 | 6988.8 | 0 |
| 1732079700 | 7006.2 | -37.8 | -0.54 | 7044 | 7049 | 6999 | 0 |
| 1731993300 | 7044 | 62.8 | 0.90 | 6981.2 | 7106.6 | 6981.2 | 0 |
| 1731906900 | 6981.2 | 11.6 | 0.17 | 6969.6 | 6996.4 | 6933.3 | 0 |
| 1731647700 | 6969.6 | 51.3 | 0.74 | 6918.3 | 6969.6 | 6918.3 | 0 |
| 1731561300 | 6918.3 | 30.7 | 0.45 | 6887.6 | 6929.4 | 6887.6 | 0 |
| 1731474900 | 6887.6 | -50.1 | -0.72 | 6937.7 | 6937.7 | 6837.7 | 0 |
| 1731388500 | 6937.7 | -8.7 | -0.13 | 6946.4 | 6946.4 | 6906.2 | 0 |
| 1731302100 | 6946.4 | -24 | -0.34 | 6970.4 | 6970.4 | 6927.2 | 0 |
| 1731042900 | 6970.4 | 56 | 0.81 | 6914.4 | 6990.3 | 6914.4 | 0 |
| 1730956500 | 6914.4 | 26.3 | 0.38 | 6888.1 | 6916 | 6846.8 | 0 |
| 1730870100 | 6888.1 | 56.4 | 0.83 | 6831.7 | 6908.9 | 6831.7 | 0 |
| 1730783700 | 6831.7 | -25.7 | -0.37 | 6857.4 | 6859.4 | 6815 | 0 |
| 1730697300 | 6857.4 | 40.5 | 0.59 | 6816.9 | 6870.5 | 6816.9 | 0 |
| 1730438100 | 6816.9 | -33.7 | -0.49 | 6850.6 | 6850.6 | 6770 | 0 |
| 1730351700 | 6850.6 | -18.4 | -0.27 | 6869 | 6873.1 | 6824.6 | 0 |
| 1730265300 | 6869 | -59.9 | -0.86 | 6928.9 | 6937.7 | 6857.6 | 0 |
| 1730178900 | 6928.9 | 23.2 | 0.34 | 6905.7 | 6948.9 | 6905.7 | 0 |
| 1730092500 | 6905.7 | 10.5 | 0.15 | 6895.2 | 6909.1 | 6888.2 | 0 |
| 1729833300 | 6895.2 | 4.6 | 0.07 | 6890.6 | 6926.6 | 6890.6 | 0 |
| 1729746900 | 6890.6 | -4.6 | -0.07 | 6895.2 | 6925 | 6870 | 0 |
| 1729660500 | 6895.2 | 8.9 | 0.13 | 6886.3 | 6910.4 | 6877.2 | 0 |
| 1729574100 | 6886.3 | -119.6 | -1.71 | 7005.9 | 7005.9 | 6883.5 | 0 |
| 1729487700 | 7005.9 | 47.2 | 0.68 | 6958.8 | 7016.8 | 6958.8 | 0 |
| 1729228500 | 6958.7 | -58.4 | -0.83 | 7017.1 | 7017.1 | 6939.4 | 0 |
| 1729142100 | 7017.1 | 56.6 | 0.81 | 6960.5 | 7041.3 | 6960.5 | 0 |
| 1729055700 | 6960.5 | -27.1 | -0.39 | 6987.9 | 6987.9 | 6949.7 | 0 |
| 1728969300 | 6987.6 | 50.9 | 0.73 | 6936.7 | 7001.8 | 6936.7 | 0 |
| 1728882900 | 6936.7 | 37.5 | 0.54 | 6899.2 | 6952.7 | 6899.2 | 0 |
| 1728623700 | 6899.2 | -10.5 | -0.15 | 6909.7 | 6911.3 | 6886.6 | 0 |
| 1728537300 | 6909.7 | 24.9 | 0.36 | 6884.8 | 6927.2 | 6884.8 | 0 |
| 1728450900 | 6884.8 | 8.6 | 0.13 | 6876.2 | 6917.3 | 6872.5 | 0 |
| 1728364500 | 6876.2 | -22.8 | -0.33 | 6899 | 6914.3 | 6866 | 0 |
| 1728278100 | 6899 | 43 | 0.63 | 6856 | 6903.9 | 6853.8 | 0 |
| 1728022500 | 6856 | -47.9 | -0.69 | 6903.9 | 6903.9 | 6822.1 | 0 |
| 1727936100 | 6903.9 | 8.3 | 0.12 | 6895.6 | 6917.1 | 6888.8 | 0 |
| 1727849700 | 6895.6 | -6.3 | -0.09 | 6901.9 | 6906.9 | 6874.5 | 0 |
| 1727763300 | 6901.9 | -57 | -0.82 | 6958.9 | 6958.9 | 6882.6 | 0 |
| 1727676900 | 6958.9 | 54.2 | 0.78 | 6904.7 | 6971.8 | 6904.7 | 0 |
| 1727417700 | 6904.7 | 7.6 | 0.11 | 6897.1 | 6918.8 | 6897.1 | 0 |
| 1727331300 | 6897.1 | 58.9 | 0.86 | 6838.2 | 6901.4 | 6838.2 | 0 |
| 1727244900 | 6838.2 | -14.8 | -0.22 | 6853 | 6881.9 | 6829.2 | 0 |
| 1727158500 | 6853 | -13.4 | -0.20 | 6866.4 | 6881.8 | 6828.6 | 0 |
| 1727072100 | 6866.4 | -49.6 | -0.72 | 6916 | 6916 | 6849.3 | 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
