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 | 18.5 | 0.32320055905 | 5724 | 5789.5 | 5686 | 2732429 | 5733.00548146 | F |
| 4 | -174 | -2.94092791346 | 5916.5 | 5957.5 | 5686 | 2716122 | 5785.42718082 | F |
| 12 | -326 | -5.37200296614 | 6068.5 | 6324.5 | 5686 | 3096150 | 5987.46920232 | F |
| 26 | 152.5 | 2.72808586762 | 5590 | 6324.5 | 5401.5 | 2945090 | 5812.75759027 | F |
| 52 | 272.5 | 4.98171846435 | 5470 | 6324.5 | 5383 | 2971130 | 5755.3465455 | F |
| 156 | 272.5 | 4.98171846435 | 5470 | 6324.5 | 5383 | 2971130 | 5755.3465455 | F |
| 260 | 272.5 | 4.98171846435 | 5470 | 6324.5 | 5383 | 2971130 | 5755.3465455 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740520800 | 5742.5 | -39.5 | -0.68 | 5768.5 | 5816.5 | 5742 | 3226215 |
| 1740434400 | 5782 | 43 | 0.75 | 5724 | 5789.5 | 5712.5 | 2693518 |
| 1740175200 | 5739 | 26 | 0.46 | 5711.5 | 5743 | 5700.5 | 2771627 |
| 1740088800 | 5713 | -18 | -0.31 | 5712 | 5725 | 5695 | 2625999 |
| 1740002400 | 5731 | 31.5 | 0.55 | 5712 | 5741.5 | 5691 | 2876550 |
| 1739916000 | 5699.5 | -25.5 | -0.45 | 5724 | 5735 | 5686 | 2694453 |
| 1739829600 | 5725 | 7 | 0.12 | 5724.5 | 5734.5 | 5707.5 | 1766284 |
| 1739570400 | 5718 | -58 | -1.00 | 5778.5 | 5783.5 | 5705 | 2740537 |
| 1739484000 | 5776 | -4 | -0.07 | 5775 | 5814 | 5770.5 | 2903694 |
| 1739397600 | 5780 | -1 | -0.02 | 5787 | 5805 | 5760 | 3139021 |
| 1739311200 | 5781 | -29 | -0.50 | 5818 | 5826 | 5776 | 2673613 |
| 1739224800 | 5810 | -20.5 | -0.35 | 5831.5 | 5846 | 5785.5 | 2545372 |
| 1738965600 | 5830.5 | 44 | 0.76 | 5796.5 | 5837 | 5758 | 3604582 |
| 1738879200 | 5786.5 | -32 | -0.55 | 5830.5 | 5850 | 5773.5 | 3096624 |
| 1738792800 | 5818.5 | 38.5 | 0.67 | 5787 | 5844 | 5775 | 2878756 |
| 1738706400 | 5780 | -50 | -0.86 | 5828.5 | 5854.5 | 5776.5 | 3011238 |
| 1738620000 | 5830 | 0 | 0.00 | 5830 | 5830 | 5830 | 0 |
| 1738360800 | 5830 | -47.5 | -0.81 | 5863.5 | 5874.5 | 5815.5 | 186348 |
| 1738274400 | 5877.5 | 25.5 | 0.44 | 5864 | 5957.5 | 5850 | 3390952 |
| 1738188000 | 5852 | -12.5 | -0.21 | 5866 | 5891 | 5845 | 3101510 |
| 1738101600 | 5864.5 | -35 | -0.59 | 5916.5 | 5925 | 5860 | 2905636 |
| 1738015200 | 5899.5 | -18.5 | -0.31 | 5950.5 | 5962 | 5898.5 | 2826159 |
| 1737756000 | 5918 | -13 | -0.22 | 5912 | 5932.5 | 5875 | 2831029 |
| 1737669600 | 5931 | -20 | -0.34 | 5952 | 5980 | 5882.5 | 3550989 |
| 1737583200 | 5951 | -84 | -1.39 | 6023 | 6030 | 5925 | 3771726 |
| 1737496800 | 6035 | 0 | 0.00 | 6065 | 6080 | 6029 | 2710828 |
| 1737410400 | 6035 | -50 | -0.82 | 6080 | 6100 | 6035 | 2599548 |
| 1737151200 | 6085 | 20.5 | 0.34 | 6072 | 6104.5 | 6041.5 | 2968943 |
| 1737064800 | 6064.5 | 36.5 | 0.61 | 6040 | 6086 | 6011 | 3240587 |
| 1736978400 | 6028 | -52.5 | -0.86 | 6065 | 6087 | 6020 | 3074116 |
| 1736892000 | 6080.5 | -36 | -0.59 | 6113.5 | 6113.5 | 6060.5 | 3027365 |
| 1736805600 | 6116.5 | -12 | -0.20 | 6149.5 | 6159 | 6097.5 | 2655780 |
| 1736546400 | 6128.5 | 67.5 | 1.11 | 6064 | 6150 | 6055 | 3093352 |
| 1736460000 | 6061 | -69.5 | -1.13 | 6132 | 6147.5 | 6056 | 2862294 |
| 1736373600 | 6130.5 | -0.5 | -0.01 | 6151.5 | 6182 | 6127.5 | 2819819 |
| 1736287200 | 6131 | -9 | -0.15 | 6143 | 6147 | 6080.5 | 3157230 |
| 1736200800 | 6140 | -73.5 | -1.18 | 6176.5 | 6183.5 | 6121 | 2866744 |
| 1735941600 | 6213.5 | 15 | 0.24 | 6180 | 6232 | 6166.5 | 2660672 |
| 1735855200 | 6198.5 | 0 | 0.00 | 6198.5 | 6198.5 | 6198.5 | 0 |
| 1735596000 | 6198.5 | 0 | 0.00 | 6198.5 | 6198.5 | 6198.5 | 0 |
| 1735336800 | 6198.5 | 12.5 | 0.20 | 6200 | 6218 | 6172 | 2428639 |
| 1735250400 | 6186 | -15.5 | -0.25 | 6165 | 6202 | 6150.5 | 2807489 |
| 1734991200 | 6201.5 | 101 | 1.66 | 6123 | 6206 | 6113 | 2640497 |
| 1734732000 | 6100.5 | -64 | -1.04 | 6106 | 6121.5 | 6051 | 4066011 |
| 1734645600 | 6164.5 | -89 | -1.42 | 6250 | 6308.5 | 6112 | 5697635 |
| 1734559200 | 6253.5 | 139.5 | 2.28 | 6107.5 | 6324.5 | 6100 | 4339365 |
| 1734472800 | 6114 | -46.5 | -0.75 | 6155 | 6217.5 | 6067.5 | 5143849 |
| 1734386400 | 6160.5 | 112 | 1.85 | 6078.5 | 6161 | 6032.5 | 3705470 |
| 1734127200 | 6048.5 | 64 | 1.07 | 5992.5 | 6085.5 | 5980.5 | 3832059 |
| 1734040800 | 5984.5 | 19.5 | 0.33 | 5899 | 6059 | 5877 | 4645428 |
| 1733954400 | 5965 | -92.5 | -1.53 | 6080 | 6084 | 5948 | 4029443 |
| 1733868000 | 6057.5 | -34.5 | -0.57 | 6067 | 6083.5 | 6029.5 | 2999792 |
| 1733781600 | 6092 | -9.5 | -0.16 | 6092 | 6104 | 6050.5 | 2684030 |
| 1733522400 | 6101.5 | 71.5 | 1.19 | 6035 | 6108.5 | 5998.5 | 3387326 |
| 1733436000 | 6030 | -26 | -0.43 | 6049 | 6052.5 | 5975.5 | 3084493 |
| 1733349600 | 6056 | -3 | -0.05 | 6070 | 6089.5 | 6036 | 2993930 |
| 1733263200 | 6059 | 5.5 | 0.09 | 6068.5 | 6113 | 6049.5 | 3287022 |
| 1733176800 | 6053.5 | 0 | 0.00 | 6053.5 | 6053.5 | 6053.5 | 0 |
| 1732917600 | 6053.5 | 29.5 | 0.49 | 6005.5 | 6112 | 5995 | 304631 |
| 1732831200 | 6024 | 60.5 | 1.01 | 5977.5 | 6030 | 5947 | 2847183 |
| 1732744800 | 5963.5 | 152.5 | 2.62 | 5806.5 | 5966 | 5805 | 4328321 |
| 1732658400 | 5811 | 9.5 | 0.16 | 5815.5 | 5834.5 | 5783 | 2971464 |
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
