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 | 315.99 | 5.11464615564 | 6178.14 | 6500.67 | 6150.91 | 0 | 0 | IX |
| 4 | 133.06 | 2.09178644473 | 6361.07 | 6500.67 | 6040.09 | 0 | 0 | IX |
| 12 | 269.98 | 4.33762039797 | 6224.15 | 6695.5 | 6040.09 | 0 | 0 | IX |
| 26 | 223.58 | 3.56555645039 | 6270.55 | 6695.5 | 5738.09 | 0 | 0 | IX |
| 52 | 306.01 | 4.94512065054 | 6188.12 | 6695.5 | 5738.09 | 0 | 0 | IX |
| 156 | 306.01 | 4.94512065054 | 6188.12 | 6695.5 | 5738.09 | 0 | 0 | IX |
| 260 | 306.01 | 4.94512065054 | 6188.12 | 6695.5 | 5738.09 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 6494.13 | 65.56 | 1.02 | 6448.55 | 6500.67 | 6443.88 | 0 |
| 1733247000 | 6428.57 | 54.28 | 0.85 | 6399.93 | 6442.03 | 6393.86 | 0 |
| 1733160600 | 6374.29 | 38.18 | 0.60 | 6288.17 | 6397.64 | 6280.9399 | 0 |
| 1732901400 | 6336.11 | 67.28 | 1.07 | 6276.83 | 6336.82 | 6262.65 | 0 |
| 1732815000 | 6268.83 | 43.85 | 0.70 | 6241.4 | 6271.33 | 6232.2 | 0 |
| 1732728600 | 6224.9799 | 46.41 | 0.75 | 6178.14 | 6226.28 | 6150.91 | 0 |
| 1732642200 | 6178.57 | -40.52 | -0.65 | 6176.6899 | 6241.9399 | 6158.9 | 0 |
| 1732555800 | 6219.09 | 78.68 | 1.28 | 6213.66 | 6246.2299 | 6184.74 | 0 |
| 1732296600 | 6140.41 | -1.44 | -0.02 | 6157.15 | 6172.27 | 6040.09 | 0 |
| 1732210200 | 6141.85 | 35.53 | 0.58 | 6130.79 | 6147.43 | 6070.2 | 0 |
| 1732123800 | 6106.32 | -58.65 | -0.95 | 6187 | 6200.3 | 6095.35 | 0 |
| 1732037400 | 6164.97 | -39.01 | -0.63 | 6203.77 | 6216.36 | 6079.67 | 0 |
| 1731951000 | 6203.9799 | 12.89 | 0.21 | 6211.93 | 6224.49 | 6160.89 | 0 |
| 1731691800 | 6191.09 | -35.61 | -0.57 | 6175.79 | 6239.05 | 6171.74 | 0 |
| 1731605400 | 6226.7 | 78.86 | 1.28 | 6152.96 | 6231.5 | 6150.54 | 0 |
| 1731519000 | 6147.84 | -20.44 | -0.33 | 6167.49 | 6212.26 | 6082.66 | 0 |
| 1731432600 | 6168.28 | -163.79 | -2.59 | 6258.13 | 6281.26 | 6163.89 | 0 |
| 1731346200 | 6332.07 | 20.99 | 0.33 | 6333.82 | 6362.49 | 6331.36 | 0 |
| 1731087000 | 6311.08 | -90.09 | -1.41 | 6395.34 | 6395.62 | 6294.91 | 0 |
| 1731000600 | 6401.17 | 142.49 | 2.28 | 6305.1899 | 6427.33 | 6298.9799 | 0 |
| 1730914200 | 6258.68 | -167.2 | -2.60 | 6361.07 | 6448.63 | 6228.6 | 0 |
| 1730827800 | 6425.88 | 36.78 | 0.58 | 6389.9399 | 6437.54 | 6367.32 | 0 |
| 1730741400 | 6389.1 | -3.08 | -0.05 | 6410.92 | 6436.29 | 6387.76 | 0 |
| 1730482200 | 6392.18 | 54.61 | 0.86 | 6348.07 | 6410.75 | 6344.79 | 0 |
| 1730395800 | 6337.57 | -58.89 | -0.92 | 6340.8 | 6386.12 | 6314.47 | 0 |
| 1730309400 | 6396.46 | -31.1 | -0.48 | 6418.31 | 6433.7 | 6346.4399 | 0 |
| 1730223000 | 6427.56 | -33.08 | -0.51 | 6491.36 | 6497.15 | 6415.38 | 0 |
| 1730136600 | 6460.64 | 13.17 | 0.20 | 6454.56 | 6474.27 | 6415.46 | 0 |
| 1729873800 | 6447.47 | 23.84 | 0.37 | 6422.52 | 6468.39 | 6414.59 | 0 |
| 1729787400 | 6423.63 | 35.55 | 0.56 | 6405.49 | 6464.32 | 6405.49 | 0 |
| 1729701000 | 6388.08 | -42.47 | -0.66 | 6408.49 | 6426.46 | 6378.88 | 0 |
| 1729614600 | 6430.55 | -36.88 | -0.57 | 6464.04 | 6491.96 | 6417.59 | 0 |
| 1729528200 | 6467.43 | -78.81 | -1.20 | 6525.53 | 6535.96 | 6458.81 | 0 |
| 1729269000 | 6546.24 | 41.54 | 0.64 | 6500.9799 | 6549.74 | 6499.4399 | 0 |
| 1729182600 | 6504.7 | 20.55 | 0.32 | 6490.37 | 6533.13 | 6487.8 | 0 |
| 1729096200 | 6484.15 | -34.46 | -0.53 | 6492.01 | 6512.54 | 6477.05 | 0 |
| 1729009800 | 6518.61 | -11.81 | -0.18 | 6538.55 | 6556.36 | 6508.58 | 0 |
| 1728923400 | 6530.42 | 25.04 | 0.38 | 6505.51 | 6539.22 | 6496.82 | 0 |
| 1728664200 | 6505.38 | 65.62 | 1.02 | 6448.81 | 6506.55 | 6434.58 | 0 |
| 1728577800 | 6439.76 | -27.09 | -0.42 | 6456.29 | 6474.4399 | 6424.43 | 0 |
| 1728491400 | 6466.85 | 48.64 | 0.76 | 6412.12 | 6472.25 | 6389.15 | 0 |
| 1728405000 | 6418.21 | -25 | -0.39 | 6386.9399 | 6439.79 | 6374.33 | 0 |
| 1728318600 | 6443.21 | -1.74 | -0.03 | 6456.22 | 6457.03 | 6403.56 | 0 |
| 1728059400 | 6444.95 | 9.46 | 0.15 | 6429.9 | 6477.6 | 6423.7 | 0 |
| 1727973000 | 6435.49 | -58.6 | -0.90 | 6470.61 | 6482.34 | 6415.32 | 0 |
| 1727886600 | 6494.09 | -40.22 | -0.62 | 6530.42 | 6549.55 | 6468.59 | 0 |
| 1727800200 | 6534.31 | -89.9 | -1.36 | 6634.16 | 6635.4799 | 6506.79 | 0 |
| 1727713800 | 6624.21 | -62.55 | -0.94 | 6659.62 | 6670.17 | 6618.1 | 0 |
| 1727454600 | 6686.76 | 90.58 | 1.37 | 6590.88 | 6695.5 | 6582.55 | 0 |
| 1727368200 | 6596.18 | 107.79 | 1.66 | 6541.1 | 6597.95 | 6531.21 | 0 |
| 1727281800 | 6488.39 | -6.66 | -0.10 | 6478.37 | 6524.62 | 6477.22 | 0 |
| 1727195400 | 6495.05 | 65.26 | 1.01 | 6467.89 | 6497.59 | 6454.68 | 0 |
| 1727109000 | 6429.79 | 35.15 | 0.55 | 6417.05 | 6431.99 | 6365.3 | 0 |
| 1726849800 | 6394.64 | -90.55 | -1.40 | 6474.55 | 6476.58 | 6392.22 | 0 |
| 1726763400 | 6485.1899 | 100.29 | 1.57 | 6456.35 | 6521.13 | 6433.02 | 0 |
| 1726677000 | 6384.9 | -7.27 | -0.11 | 6391.34 | 6412.67 | 6379.6899 | 0 |
| 1726590600 | 6392.17 | 32.62 | 0.51 | 6376.36 | 6425.25 | 6376.36 | 0 |
| 1726504200 | 6359.55 | -2.83 | -0.04 | 6349.51 | 6371.14 | 6348.5 | 0 |
| 1726245000 | 6362.38 | 90.26 | 1.44 | 6303.75 | 6373.2299 | 6302.55 | 0 |
| 1726158600 | 6272.12 | 76.37 | 1.23 | 6262.39 | 6287.35 | 6225.17 | 0 |
| 1726072200 | 6195.75 | 15.49 | 0.25 | 6224.15 | 6238.64 | 6151.2 | 0 |
| 1725985800 | 6180.26 | -77.16 | -1.23 | 6246.27 | 6268.78 | 6168.02 | 0 |
| 1725899400 | 6257.42 | 3.88 | 0.06 | 6244.61 | 6270.41 | 6228.21 | 0 |
| 1725640200 | 6253.54 | -73.33 | -1.16 | 6334.28 | 6350.84 | 6236.07 | 0 |
| 1725553800 | 6326.87 | -8.95 | -0.14 | 6313.35 | 6368.66 | 6311.42 | 0 |
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
