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 | -70.693 | -0.99121808789 | 7131.932 | 7191.278 | 6870.306 | 0 | 0 | IX |
| 4 | 131.083 | 1.8914870026 | 6930.156 | 7191.278 | 6583.766 | 0 | 0 | IX |
| 12 | -118.465 | -1.64999838433 | 7179.704 | 7416.176 | 6472.744 | 0 | 0 | IX |
| 26 | -588.003 | -7.6870753991 | 7649.242 | 7814.672 | 6376.065 | 0 | 0 | IX |
| 52 | 10.584 | 0.150113712839 | 7050.655 | 8726.045 | 6376.065 | 0 | 0 | IX |
| 156 | 671.925 | 10.5163872053 | 6389.314 | 8726.045 | 4002.275 | 0 | 0 | IX |
| 260 | 2371.303 | 50.5615215218 | 4689.936 | 8726.045 | 1604.298 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 7004.231 | 28.9 | 0.41 | 7113.984 | 7147.542 | 7003.894 | 0 |
| 1736789400 | 6975.327 | -44.2 | -0.63 | 6977.07 | 7005.3 | 6870.306 | 0 |
| 1736530200 | 7019.527 | -113.46 | -1.59 | 7141.746 | 7191.278 | 6993.903 | 0 |
| 1736443800 | 7132.987 | 71.11 | 1.01 | 7002.076 | 7159.202 | 6986.82 | 0 |
| 1736357400 | 7061.878 | -70.98 | -1.00 | 7131.932 | 7145.85 | 6955.695 | 0 |
| 1736271000 | 7132.856 | 82.06 | 1.16 | 7060.877 | 7185.129 | 6996.631 | 0 |
| 1736184600 | 7050.791 | 301.22 | 4.46 | 6805.502 | 7067.821 | 6789.019 | 0 |
| 1735925400 | 6749.576 | -210.63 | -3.03 | 6948.672 | 6948.672 | 6727.653 | 0 |
| 1735839000 | 6960.202 | 38.12 | 0.55 | 6924.239 | 6970.499 | 6756.766 | 0 |
| 1735666200 | 6922.082 | 124.28 | 1.83 | 6753.015 | 6923.05 | 6748.097 | 0 |
| 1735579800 | 6797.806 | -80.03 | -1.16 | 6820.143 | 6908.328 | 6771.312 | 0 |
| 1735320600 | 6877.835 | 132.81 | 1.97 | 6755.904 | 6877.835 | 6735.3 | 0 |
| 1735061400 | 6745.025 | 18.59 | 0.28 | 6770.909 | 6807.732 | 6745.025 | 0 |
| 1734975000 | 6726.43 | -5.8 | -0.09 | 6702.472 | 6762.292 | 6654.005 | 0 |
| 1734715800 | 6732.233 | -37.53 | -0.55 | 6675.945 | 6759.803 | 6583.7659 | 0 |
| 1734629400 | 6769.766 | -170.31 | -2.45 | 6759.887 | 6830.737 | 6707.564 | 0 |
| 1734543000 | 6940.071 | 34.81 | 0.50 | 6930.156 | 6963.938 | 6894.018 | 0 |
| 1734456600 | 6905.258 | 15.49 | 0.22 | 6823.3 | 6934.179 | 6813.069 | 0 |
| 1734370200 | 6889.771 | -100.6 | -1.44 | 6937.247 | 6960.084 | 6856.255 | 0 |
| 1734111000 | 6990.37 | -22.18 | -0.32 | 6987.71 | 7086.833 | 6950.754 | 0 |
| 1734024600 | 7012.547 | -5.33 | -0.08 | 7076.383 | 7077.316 | 6993.233 | 0 |
| 1733938200 | 7017.875 | 53.24 | 0.76 | 6921.501 | 7044.577 | 6911.839 | 0 |
| 1733851800 | 6964.63 | -163.36 | -2.29 | 7085.661 | 7089.37 | 6945.76 | 0 |
| 1733765400 | 7127.987 | 98.77 | 1.41 | 7136.255 | 7186.446 | 7061.122 | 0 |
| 1733506200 | 7029.214 | 179.4 | 2.62 | 6856.139 | 7062.543 | 6855.885 | 0 |
| 1733419800 | 6849.817 | 50.1 | 0.74 | 6760.777 | 6887.921 | 6760.777 | 0 |
| 1733333400 | 6799.719 | 87.91 | 1.31 | 6722.828 | 6835.951 | 6714.882 | 0 |
| 1733247000 | 6711.81 | 38.83 | 0.58 | 6692.124 | 6830.68 | 6662.942 | 0 |
| 1733160600 | 6672.984 | 12.56 | 0.19 | 6508.178 | 6744.948 | 6505.691 | 0 |
| 1732901400 | 6660.42 | 101.45 | 1.55 | 6507.269 | 6671.295 | 6500.767 | 0 |
| 1732815000 | 6558.974 | 65.23 | 1.00 | 6543.8149 | 6609.564 | 6527.098 | 0 |
| 1732728600 | 6493.749 | -94.92 | -1.44 | 6506.545 | 6518.273 | 6398.725 | 0 |
| 1732642200 | 6588.668 | -116.99 | -1.74 | 6601.859 | 6703.733 | 6572.008 | 0 |
| 1732555800 | 6705.6629 | 6.51 | 0.10 | 6838.645 | 6845.576 | 6672.262 | 0 |
| 1732296600 | 6699.155 | 75.93 | 1.15 | 6691.127 | 6728.628 | 6517.751 | 0 |
| 1732210200 | 6623.228 | 26.62 | 0.40 | 6571.693 | 6642.079 | 6472.744 | 0 |
| 1732123800 | 6596.61 | -58.07 | -0.87 | 6733.355 | 6747.457 | 6578.143 | 0 |
| 1732037400 | 6654.679 | -90.72 | -1.34 | 6761.856 | 6787.3 | 6479.576 | 0 |
| 1731951000 | 6745.396 | 14 | 0.21 | 6738.293 | 6766.774 | 6664.58 | 0 |
| 1731691800 | 6731.399 | -79.23 | -1.16 | 6707.097 | 6824.368 | 6669.654 | 0 |
| 1731605400 | 6810.625 | 154.69 | 2.32 | 6693.142 | 6824.028 | 6641.874 | 0 |
| 1731519000 | 6655.934 | 0 | 0.00 | 6655.934 | 6655.934 | 6655.934 | 0 |
| 1731432600 | 6655.934 | -379.4 | -5.39 | 6882.78 | 6917.939 | 6638.497 | 0 |
| 1731346200 | 7035.336 | 164.03 | 2.39 | 6975.789 | 7083.499 | 6961.628 | 0 |
| 1731087000 | 6871.309 | -165.42 | -2.35 | 7063.584 | 7065.145 | 6855.272 | 0 |
| 1731000600 | 7036.733 | 104.66 | 1.51 | 6938.133 | 7082.637 | 6902.556 | 0 |
| 1730914200 | 6932.073 | -71.66 | -1.02 | 7073.452 | 7315.065 | 6872.96 | 0 |
| 1730827800 | 7003.729 | 66.03 | 0.95 | 6948.077 | 7018.17 | 6896.157 | 0 |
| 1730741400 | 6937.702 | -72.79 | -1.04 | 6965.336 | 7078.199 | 6937.702 | 0 |
| 1730482200 | 7010.491 | 109.63 | 1.59 | 6925.941 | 7057.718 | 6914.893 | 0 |
| 1730395800 | 6900.859 | -148.7 | -2.11 | 6964.871 | 6982.256 | 6835.573 | 0 |
| 1730309400 | 7049.558 | -159.55 | -2.21 | 7095.132 | 7130.814 | 6951.714 | 0 |
| 1730223000 | 7209.107 | -89.23 | -1.22 | 7368.942 | 7416.176 | 7200.246 | 0 |
| 1730136600 | 7298.332 | 111.79 | 1.56 | 7269.938 | 7343.848 | 7179.455 | 0 |
| 1729873800 | 7186.539 | -11.69 | -0.16 | 7171.814 | 7227.233 | 7113.37 | 0 |
| 1729787400 | 7198.231 | 10.37 | 0.14 | 7244.946 | 7317.322 | 7197.746 | 0 |
| 1729701000 | 7187.865 | -73.24 | -1.01 | 7179.704 | 7278.864 | 7132.156 | 0 |
| 1729614600 | 7261.107 | -2.93 | -0.04 | 7226.273 | 7280.9 | 7139.783 | 0 |
| 1729528200 | 7264.038 | -151.96 | -2.05 | 7347.532 | 7428.136 | 7251.275 | 0 |
| 1729269000 | 7415.993 | 56.15 | 0.76 | 7326.359 | 7476.166 | 7326.359 | 0 |
| 1729182600 | 7359.842 | 175.19 | 2.44 | 7218.688 | 7437.509 | 7214.516 | 0 |
| 1729096200 | 7184.654 | -58.48 | -0.81 | 7047.624 | 7221.436 | 7047.624 | 0 |
| 1729009800 | 7243.129 | -151.78 | -2.05 | 7385.321 | 7397.909 | 7222.244 | 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
