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 | 110.77 | 1.82806275188 | 6059.42 | 6206.45 | 6013.26 | 0 | 0 | IX |
| 4 | -82.92 | -1.32606015247 | 6253.11 | 6291.06 | 5560.75 | 0 | 0 | IX |
| 12 | 96.1 | 1.58212999807 | 6074.09 | 6338.33 | 5560.75 | 0 | 0 | IX |
| 26 | -179.82 | -2.83180656408 | 6350.01 | 6435.48 | 5560.75 | 0 | 0 | IX |
| 52 | -777.89 | -11.1957547984 | 6948.08 | 7229.03 | 5560.75 | 0 | 0 | IX |
| 156 | -758.81 | -10.9512195122 | 6929 | 7229.03 | 5544.96 | 0 | 0 | IX |
| 260 | 857.92 | 16.1497815435 | 5312.27 | 7363.54 | 4829.34 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 6170.1899 | -9.21 | -0.15 | 6204.88 | 6206.45 | 6155.35 | 0 |
| 1745512200 | 6179.4 | 56.94 | 0.93 | 6140.58 | 6179.4 | 6111.8 | 0 |
| 1745425800 | 6122.46 | 74.02 | 1.22 | 6088.65 | 6145.86 | 6080.91 | 0 |
| 1745339400 | 6048.4399 | -0.19 | -0.00 | 6059.42 | 6068.83 | 6013.26 | 0 |
| 1744907400 | 6048.63 | -0.43 | -0.01 | 6044.9 | 6055.43 | 6003.53 | 0 |
| 1744821000 | 6049.06 | 10.26 | 0.17 | 6022.67 | 6054.37 | 5994.99 | 0 |
| 1744734600 | 6038.8 | 71.37 | 1.20 | 5993.16 | 6041.31 | 5988.9799 | 0 |
| 1744648200 | 5967.43 | 111.98 | 1.91 | 5956.29 | 5985.17 | 5929.93 | 0 |
| 1744389000 | 5855.45 | 15.59 | 0.27 | 5894.18 | 5898.06 | 5782.77 | 0 |
| 1744302600 | 5839.86 | 135.42 | 2.37 | 5988.65 | 6007.08 | 5839.86 | 0 |
| 1744216200 | 5704.4399 | -163.98 | -2.79 | 5731.35 | 5766.26 | 5648.22 | 0 |
| 1744129800 | 5868.42 | 178.69 | 3.14 | 5793.49 | 5904.81 | 5746.26 | 0 |
| 1744043400 | 5689.7299 | -563.81 | -9.02 | 5596.57 | 5866.7 | 5560.75 | 0 |
| 1743787800 | 6253.54 | 0 | 0.00 | 6253.54 | 6253.54 | 6253.54 | 0 |
| 1743701400 | 6253.54 | 0 | 0.00 | 6253.54 | 6253.54 | 6253.54 | 0 |
| 1743615000 | 6253.54 | 0 | 0.00 | 6253.54 | 6253.54 | 6253.54 | 0 |
| 1743528600 | 6253.54 | 0 | 0.00 | 6253.54 | 6253.54 | 6253.54 | 0 |
| 1743442200 | 6253.54 | 0 | 0.00 | 6253.54 | 6253.54 | 6253.54 | 0 |
| 1743183000 | 6253.54 | 0 | 0.00 | 6253.54 | 6253.54 | 6253.54 | 0 |
| 1743096600 | 6253.54 | 0 | 0.00 | 6253.54 | 6253.54 | 6253.54 | 0 |
| 1743010200 | 6253.54 | 0 | 0.00 | 6253.54 | 6253.54 | 6253.54 | 0 |
| 1742923800 | 6253.54 | 25.59 | 0.41 | 6236.9799 | 6283.6899 | 6235.4 | 0 |
| 1742837400 | 6227.95 | -28.98 | -0.46 | 6302.95 | 6309.4399 | 6217.91 | 0 |
| 1742578200 | 6256.93 | -20.39 | -0.32 | 6283.6899 | 6284.91 | 6235.96 | 0 |
| 1742491800 | 6277.32 | -18.52 | -0.29 | 6316.38 | 6323.79 | 6245.51 | 0 |
| 1742405400 | 6295.84 | -18.2 | -0.29 | 6316.46 | 6321.82 | 6273.1899 | 0 |
| 1742319000 | 6314.04 | 16.39 | 0.26 | 6321.14 | 6338.33 | 6300.95 | 0 |
| 1742232600 | 6297.65 | 88.48 | 1.42 | 6239.9399 | 6298.67 | 6238.64 | 0 |
| 1741973400 | 6209.17 | 46.88 | 0.76 | 6163.53 | 6225.01 | 6158.46 | 0 |
| 1741887000 | 6162.29 | -24.71 | -0.40 | 6192.08 | 6218.76 | 6162.29 | 0 |
| 1741800600 | 6187 | 75.26 | 1.23 | 6157.67 | 6211.45 | 6153.3 | 0 |
| 1741714200 | 6111.74 | -3.97 | -0.06 | 6139.31 | 6173.87 | 6104.02 | 0 |
| 1741627800 | 6115.71 | -30.12 | -0.49 | 6173.92 | 6174.4799 | 6092.16 | 0 |
| 1741368600 | 6145.83 | 45.58 | 0.75 | 6073.42 | 6159.31 | 6068.35 | 0 |
| 1741282200 | 6100.25 | 87.86 | 1.46 | 6084.41 | 6106.24 | 6047.89 | 0 |
| 1741195800 | 6012.39 | -23.16 | -0.38 | 6057.37 | 6117.79 | 6004.4 | 0 |
| 1741109400 | 6035.55 | -86.6 | -1.41 | 6086.12 | 6109.14 | 6034.2 | 0 |
| 1741023000 | 6122.15 | 4.14 | 0.07 | 6143.59 | 6152.93 | 6119.68 | 0 |
| 1740763800 | 6118.01 | -54.21 | -0.88 | 6103.84 | 6146.84 | 6078.37 | 0 |
| 1740677400 | 6172.22 | -5.93 | -0.10 | 6162.68 | 6176.4 | 6134.84 | 0 |
| 1740591000 | 6178.15 | 40.74 | 0.66 | 6167.76 | 6199.79 | 6164.31 | 0 |
| 1740504600 | 6137.41 | -15.41 | -0.25 | 6130.25 | 6168.18 | 6127.14 | 0 |
| 1740418200 | 6152.82 | 10.17 | 0.17 | 6166.64 | 6185.26 | 6146.03 | 0 |
| 1740159000 | 6142.65 | 14.04 | 0.23 | 6137.43 | 6162.26 | 6130.1 | 0 |
| 1740072600 | 6128.61 | -4.94 | -0.08 | 6156.47 | 6171.27 | 6114.54 | 0 |
| 1739986200 | 6133.55 | -21.96 | -0.36 | 6170.66 | 6173.64 | 6114.66 | 0 |
| 1739899800 | 6155.51 | 43.64 | 0.71 | 6136.18 | 6161.4399 | 6101.14 | 0 |
| 1739813400 | 6111.87 | -10.79 | -0.18 | 6120.4799 | 6123.39 | 6091.95 | 0 |
| 1739554200 | 6122.66 | 18.12 | 0.30 | 6101.54 | 6144.93 | 6092.99 | 0 |
| 1739467800 | 6104.54 | 89.47 | 1.49 | 6097.2 | 6115.43 | 6077.52 | 0 |
| 1739381400 | 6015.07 | 0 | 0.00 | 6015.07 | 6015.07 | 6015.07 | 0 |
| 1739295000 | 6015.07 | -9.04 | -0.15 | 6046.31 | 6056.47 | 6014.09 | 0 |
| 1739208600 | 6024.11 | 22.3 | 0.37 | 6003.93 | 6036 | 6003.93 | 0 |
| 1738949400 | 6001.81 | -17.89 | -0.30 | 6036.62 | 6059.3 | 5997.14 | 0 |
| 1738863000 | 6019.7 | 48.63 | 0.81 | 5975.55 | 6026.7 | 5975.13 | 0 |
| 1738776600 | 5971.07 | -7.32 | -0.12 | 5978.87 | 5981.51 | 5935.5 | 0 |
| 1738690200 | 5978.39 | 12.49 | 0.21 | 5968.9 | 5986.37 | 5939.6899 | 0 |
| 1738603800 | 5965.9 | -109.22 | -1.80 | 5966.71 | 5983.52 | 5947.26 | 0 |
| 1738344600 | 6075.12 | 7.7 | 0.13 | 6074.09 | 6091.85 | 6055.9399 | 0 |
| 1738258200 | 6067.42 | 84.76 | 1.42 | 6010.82 | 6083.08 | 6010.45 | 0 |
| 1738171800 | 5982.66 | -22.47 | -0.37 | 6025.2 | 6028.55 | 5981.54 | 0 |
| 1738085400 | 6005.13 | 62.39 | 1.05 | 5950.58 | 6022.02 | 5936.37 | 0 |
| 1737999000 | 5942.74 | 52.77 | 0.90 | 5850.15 | 5953.51 | 5847.52 | 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
