Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -183 | -2.97997068881 | 6141 | 6144.5 | 5875.5 | 30630 | 5953.78783684 | F |
| 4 | -170.25 | -2.77811773345 | 6128.25 | 6168.75 | 5875.5 | 26324 | 6048.06653985 | F |
| 12 | -126.75 | -2.08307654382 | 6084.75 | 6168.75 | 5801.75 | 23902 | 6019.22860585 | F |
| 26 | 253.75 | 4.44843756848 | 5704.25 | 6168.75 | 5395.25 | 21762 | 5911.33502453 | F |
| 52 | 332.5 | 5.91058572571 | 5625.5 | 6168.75 | 5126 | 22501 | 5808.72178691 | F |
| 156 | 332.5 | 5.91058572571 | 5625.5 | 6168.75 | 5126 | 22501 | 5808.72178691 | F |
| 260 | 332.5 | 5.91058572571 | 5625.5 | 6168.75 | 5126 | 22501 | 5808.72178691 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740780000 | 5958 | 79 | 1.34 | 5895.75 | 5971.5 | 5850 | 34274 |
| 1740693600 | 5879 | -91.25 | -1.53 | 6008.25 | 6015 | 5875.5 | 49998 |
| 1740607200 | 5970.25 | -3.25 | -0.05 | 5996.75 | 6024.5 | 5947.5 | 24312 |
| 1740520800 | 5973.5 | -26.25 | -0.44 | 5996.75 | 6013.25 | 5926.5 | 36800 |
| 1740434400 | 5999.75 | -33.75 | -0.56 | 6061.75 | 6064.25 | 5997.25 | 21854 |
| 1740175200 | 6033.5 | -106.75 | -1.74 | 6141 | 6144.5 | 6026.75 | 20187 |
| 1740088800 | 6140.25 | -19.5 | -0.32 | 6149 | 6152.75 | 6105.5 | 19783 |
| 1740002400 | 6159.75 | 11.5 | 0.19 | 6141.5 | 6168.75 | 6131.5 | 22670 |
| 1739916000 | 6148.25 | 7.5 | 0.12 | 6153.5 | 6160 | 6120.75 | 18188 |
| 1739829600 | 6140.75 | 5 | 0.08 | 6144.75 | 6150 | 6138.75 | 3843 |
| 1739570400 | 6135.75 | -1.25 | -0.02 | 6126.75 | 6147.25 | 6126.5 | 15573 |
| 1739484000 | 6137 | 55.75 | 0.92 | 6073.25 | 6140.25 | 6065.5 | 32939 |
| 1739397600 | 6081.25 | -14.75 | -0.24 | 6088.25 | 6098.75 | 6023.75 | 32365 |
| 1739311200 | 6096 | 2.25 | 0.04 | 6077.25 | 6100.75 | 6061.25 | 14589 |
| 1739224800 | 6093.75 | 44.5 | 0.74 | 6076 | 6097.25 | 6070 | 16002 |
| 1738965600 | 6049.25 | -48 | -0.79 | 6108.25 | 6131 | 6044 | 36933 |
| 1738879200 | 6097.25 | 9.5 | 0.16 | 6089.75 | 6110.5 | 6072.75 | 18622 |
| 1738792800 | 6087.75 | 26 | 0.43 | 6038 | 6090 | 6032.75 | 25467 |
| 1738706400 | 6061.75 | 47.5 | 0.79 | 6015.5 | 6070.75 | 6014.75 | 23738 |
| 1738620000 | 6014.25 | -46.5 | -0.77 | 5985.25 | 6050.5 | 5952.5 | 50839 |
| 1738360800 | 6060.75 | -41.75 | -0.68 | 6128.25 | 6149.75 | 6060.5 | 41787 |
| 1738274400 | 6102.5 | 29.75 | 0.49 | 6090.25 | 6118 | 6059.5 | 28180 |
| 1738188000 | 6072.75 | -26.75 | -0.44 | 6105.75 | 6106.5 | 6044.25 | 42243 |
| 1738101600 | 6099.5 | 49 | 0.81 | 6059 | 6106.75 | 6025.5 | 32371 |
| 1738015200 | 6050.5 | -79.5 | -1.30 | 5989 | 6050.5 | 5984.5 | 33713 |
| 1737756000 | 6130 | -21.5 | -0.35 | 6147.5 | 6165.5 | 6124.5 | 11394 |
| 1737669600 | 6151.5 | 26.25 | 0.43 | 6114.75 | 6155 | 6110.75 | 12063 |
| 1737583200 | 6125.25 | 33.75 | 0.55 | 6111.25 | 6137.75 | 6111.25 | 13855 |
| 1737496800 | 6091.5 | 23.5 | 0.39 | 6053.5 | 6091.5 | 6046.25 | 15002 |
| 1737410400 | 6068 | 33.5 | 0.56 | 6038.75 | 6080.25 | 6021.5 | 14942 |
| 1737151200 | 6034.5 | 57.75 | 0.97 | 5995 | 6053.5 | 5993 | 23454 |
| 1737064800 | 5976.75 | -16.75 | -0.28 | 6004.25 | 6007 | 5971.5 | 16152 |
| 1736978400 | 5993.5 | 103.25 | 1.75 | 5906 | 6003 | 5900.75 | 31178 |
| 1736892000 | 5890.25 | 12.25 | 0.21 | 5897.75 | 5920.75 | 5845 | 35058 |
| 1736805600 | 5878 | 18 | 0.31 | 5822.75 | 5880.25 | 5815 | 25624 |
| 1736546400 | 5860 | -104.25 | -1.75 | 5952.5 | 5954.25 | 5849 | 39991 |
| 1736460000 | 5964.25 | 2.25 | 0.04 | 5950.75 | 5980.75 | 5938.75 | 4653 |
| 1736373600 | 5962 | 9 | 0.15 | 5956.75 | 5973.5 | 5919.75 | 38907 |
| 1736287200 | 5953 | -71 | -1.18 | 6026.75 | 6048 | 5938 | 30299 |
| 1736200800 | 6024 | 38.25 | 0.64 | 6033.25 | 6070.25 | 6007.75 | 26302 |
| 1735941600 | 5985.75 | -59.25 | -0.98 | 5931 | 6000 | 5926.75 | 24049 |
| 1735855200 | 6045 | 0 | 0.00 | 6045 | 6045 | 6045 | 0 |
| 1735596000 | 6045 | 0 | 0.00 | 6045 | 6045 | 6045 | 0 |
| 1735336800 | 6045 | -50.25 | -0.82 | 6081 | 6084 | 5988.75 | 23127 |
| 1735250400 | 6095.25 | 55.25 | 0.91 | 6080 | 6111.5 | 6067.75 | 18108 |
| 1734991200 | 6040 | 203.25 | 3.48 | 5999 | 6046.5 | 5970 | 25808 |
| 1734732000 | 5836.75 | -32.5 | -0.55 | 5815.5 | 5847.75 | 5801.75 | 2455 |
| 1734645600 | 5869.25 | -3 | -0.05 | 5903.5 | 5937.25 | 5865.75 | 25859 |
| 1734559200 | 5872.25 | -184.75 | -3.05 | 6068.75 | 6074.5 | 5866.75 | 52601 |
| 1734472800 | 6057 | -26.75 | -0.44 | 6064.75 | 6066.25 | 6041 | 9646 |
| 1734386400 | 6083.75 | 27.5 | 0.45 | 6067.5 | 6091 | 6063.75 | 12235 |
| 1734127200 | 6056.25 | -4 | -0.07 | 6080.25 | 6086.5 | 6042.75 | 14749 |
| 1734040800 | 6060.25 | -39.25 | -0.64 | 6084.25 | 6089 | 6060.25 | 13060 |
| 1733954400 | 6099.5 | 53.25 | 0.88 | 6051 | 6103.75 | 6045.5 | 13883 |
| 1733868000 | 6046.25 | -16 | -0.26 | 6070 | 6076.25 | 6041.5 | 11324 |
| 1733781600 | 6062.25 | -34.75 | -0.57 | 6094 | 6099.75 | 6061.5 | 8454 |
| 1733522400 | 6097 | 2 | 0.03 | 6084.75 | 6111.25 | 6079 | 15725 |
| 1733436000 | 6095 | -7.25 | -0.12 | 6095.25 | 6107.75 | 6087.5 | 12493 |
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
