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 | 27.527 | 0.463176095422 | 5943.096 | 6007.996 | 5685.502 | 0 | 0 | IX |
| 4 | -159.682 | -2.60479698808 | 6130.305 | 6197.1 | 5685.502 | 0 | 0 | IX |
| 12 | 1095.97 | 22.4830362284 | 4874.653 | 6197.1 | 4840.915 | 0 | 0 | IX |
| 26 | 779.971 | 15.0264552507 | 5190.652 | 6197.1 | 4609.596 | 0 | 0 | IX |
| 52 | -146.643 | -2.39719835626 | 6117.266 | 6327.75 | 4597.253 | 0 | 0 | IX |
| 156 | 1955.33 | 48.6970689312 | 4015.293 | 6327.75 | 2971.146 | 0 | 0 | IX |
| 260 | 4455.651 | 294.107811894 | 1514.972 | 6327.75 | 1289.799 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 5970.6229 | 59 | 1.00 | 5950.591 | 6007.996 | 5935.557 | 0 |
| 1742232600 | 5911.627 | 65.24 | 1.12 | 5853.727 | 5931.463 | 5819.47 | 0 |
| 1741973400 | 5846.3909 | 129.3 | 2.26 | 5696.495 | 5869.661 | 5685.502 | 0 |
| 1741887000 | 5717.086 | -74.05 | -1.28 | 5782.8459 | 5853.993 | 5702.041 | 0 |
| 1741800600 | 5791.1409 | 67.35 | 1.18 | 5815.754 | 5911.483 | 5718.912 | 0 |
| 1741714200 | 5723.794 | -154.89 | -2.63 | 5943.0959 | 5971.147 | 5693.307 | 0 |
| 1741627800 | 5878.688 | -109.42 | -1.83 | 6046.708 | 6065.967 | 5866.535 | 0 |
| 1741368600 | 5988.109 | -114.96 | -1.88 | 6051.393 | 6073.066 | 5906.7389 | 0 |
| 1741282200 | 6103.068 | 35.01 | 0.58 | 6145.421 | 6150.241 | 5963.31 | 0 |
| 1741195800 | 6068.061 | 183.53 | 3.12 | 6068.544 | 6172.61 | 6035.472 | 0 |
| 1741109400 | 5884.529 | -226.76 | -3.71 | 5980.245 | 6016.232 | 5814.818 | 0 |
| 1741023000 | 6111.293 | 128.45 | 2.15 | 6021.926 | 6197.1 | 5945.491 | 0 |
| 1740763800 | 5982.844 | 12.93 | 0.22 | 5887.661 | 5982.844 | 5864.74 | 0 |
| 1740677400 | 5969.915 | -61.82 | -1.02 | 5972.4489 | 6020.774 | 5889.555 | 0 |
| 1740591000 | 6031.733 | 135.51 | 2.30 | 5972.865 | 6068.911 | 5944.039 | 0 |
| 1740504600 | 5896.224 | -59.25 | -0.99 | 5917.255 | 5978.723 | 5884.529 | 0 |
| 1740418200 | 5955.478 | -95.78 | -1.58 | 6026.53 | 6044.013 | 5916.418 | 0 |
| 1740159000 | 6051.253 | 46.72 | 0.78 | 6027.192 | 6090.001 | 6010.388 | 0 |
| 1740072600 | 6004.531 | 17.27 | 0.29 | 6031.409 | 6078.621 | 5981.987 | 0 |
| 1739986200 | 5987.258 | -143.97 | -2.35 | 6129.059 | 6133.886 | 5967.237 | 0 |
| 1739899800 | 6131.227 | 25.48 | 0.42 | 6130.305 | 6158.923 | 6062.715 | 0 |
| 1739813400 | 6105.751 | 14.83 | 0.24 | 6094.2299 | 6120.503 | 6071.149 | 0 |
| 1739554200 | 6090.924 | 20.94 | 0.35 | 6070.231 | 6141.6409 | 6056.597 | 0 |
| 1739467800 | 6069.979 | 197.12 | 3.36 | 6006.536 | 6087.566 | 5963.47 | 0 |
| 1739381400 | 5872.8639 | 0 | 0.00 | 5872.8639 | 5872.8639 | 5872.8639 | 0 |
| 1739295000 | 5872.8639 | 32.62 | 0.56 | 5849.671 | 5885.025 | 5824.35 | 0 |
| 1739208600 | 5840.246 | 46.8 | 0.81 | 5798.897 | 5851.742 | 5789.281 | 0 |
| 1738949400 | 5793.447 | -50.98 | -0.87 | 5830.455 | 5872.309 | 5766.983 | 0 |
| 1738863000 | 5844.425 | 166.33 | 2.93 | 5715.974 | 5869.2569 | 5698.714 | 0 |
| 1738776600 | 5678.1 | -21.73 | -0.38 | 5673.658 | 5691.1139 | 5629.844 | 0 |
| 1738690200 | 5699.827 | 73.24 | 1.30 | 5648.099 | 5712.907 | 5559.008 | 0 |
| 1738603800 | 5626.583 | -139.72 | -2.42 | 5527.071 | 5656.544 | 5526.415 | 0 |
| 1738344600 | 5766.3 | 11.86 | 0.21 | 5772.465 | 5833.301 | 5735.387 | 0 |
| 1738258200 | 5754.444 | 98.86 | 1.75 | 5701.051 | 5769.1139 | 5679.128 | 0 |
| 1738171800 | 5655.588 | -36.39 | -0.64 | 5658.812 | 5683.137 | 5621.402 | 0 |
| 1738085400 | 5691.975 | -13.8 | -0.24 | 5694.727 | 5775.821 | 5665.932 | 0 |
| 1737999000 | 5705.776 | -32 | -0.56 | 5658.177 | 5737.379 | 5615.784 | 0 |
| 1737739800 | 5737.774 | 49.94 | 0.88 | 5782.8819 | 5826.031 | 5703.983 | 0 |
| 1737653400 | 5687.83 | 78.53 | 1.40 | 5628.829 | 5694.059 | 5597.35 | 0 |
| 1737567000 | 5609.296 | 93.83 | 1.70 | 5532.502 | 5661.219 | 5518.7879 | 0 |
| 1737480600 | 5515.47 | 52.43 | 0.96 | 5449.618 | 5520.848 | 5433.952 | 0 |
| 1737394200 | 5463.037 | 32 | 0.59 | 5447.006 | 5509.173 | 5426.116 | 0 |
| 1737135000 | 5431.033 | 104.18 | 1.96 | 5396.563 | 5462.535 | 5372.57 | 0 |
| 1737048600 | 5326.851 | 218.45 | 4.28 | 5267.54 | 5326.851 | 5235.169 | 0 |
| 1736962200 | 5108.401 | 68.69 | 1.36 | 5071.4709 | 5163.146 | 5028.201 | 0 |
| 1736875800 | 5039.706 | 20.58 | 0.41 | 5118.68 | 5142.826 | 5039.464 | 0 |
| 1736789400 | 5019.13 | -31.8 | -0.63 | 5020.384 | 5040.697 | 4943.562 | 0 |
| 1736530200 | 5050.934 | -81.64 | -1.59 | 5138.878 | 5174.519 | 5032.497 | 0 |
| 1736443800 | 5132.575 | 51.17 | 1.01 | 5038.377 | 5151.438 | 5027.4 | 0 |
| 1736357400 | 5081.408 | -51.07 | -1.00 | 5131.816 | 5141.83 | 5005.003 | 0 |
| 1736271000 | 5132.481 | 59.05 | 1.16 | 5080.688 | 5170.094 | 5034.459 | 0 |
| 1736184600 | 5073.43 | 216.74 | 4.46 | 4896.932 | 5085.685 | 4885.071 | 0 |
| 1735925400 | 4856.6899 | -151.56 | -3.03 | 4999.95 | 4999.95 | 4840.915 | 0 |
| 1735839000 | 5008.247 | 24.76 | 0.50 | 4982.356 | 5015.66 | 4861.784 | 0 |
| 1735666200 | 4983.4889 | 89.47 | 1.83 | 4861.771 | 4984.186 | 4858.2299 | 0 |
| 1735579800 | 4894.017 | -57.62 | -1.16 | 4910.099 | 4973.587 | 4874.944 | 0 |
| 1735320600 | 4951.634 | 95.61 | 1.97 | 4863.851 | 4951.634 | 4849.017 | 0 |
| 1735061400 | 4856.019 | 13.39 | 0.28 | 4874.653 | 4901.164 | 4856.019 | 0 |
| 1734975000 | 4842.631 | -4.18 | -0.09 | 4825.3819 | 4868.45 | 4790.4889 | 0 |
| 1734715800 | 4846.809 | -27.02 | -0.55 | 4806.285 | 4866.658 | 4739.921 | 0 |
| 1734629400 | 4873.831 | -122.61 | -2.45 | 4866.718 | 4917.726 | 4829.049 | 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
