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 | 98.61 | 1.41903063846 | 6949.11 | 7089.81 | 6870.91 | 0 | 0 | IX |
| 4 | -240.23 | -3.29626300949 | 7287.95 | 7289.12 | 6198.42 | 0 | 0 | IX |
| 12 | -61.64 | -0.867026005154 | 7109.36 | 7617.67 | 6198.42 | 0 | 0 | IX |
| 26 | -139.43 | -1.93999012126 | 7187.15 | 7617.67 | 6198.42 | 0 | 0 | IX |
| 52 | -822.71 | -10.4531772724 | 7870.43 | 8286.64 | 6198.42 | 0 | 0 | IX |
| 156 | -1481.45 | -17.3692164654 | 8529.17 | 8621.97 | 6198.42 | 0 | 0 | IX |
| 260 | 592.15 | 9.17269892511 | 6455.57 | 9264.21 | 6198.42 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 7055.49 | 40.3 | 0.57 | 7044.4 | 7075.21 | 7034.18 | 0 |
| 1745598600 | 7015.19 | -28.79 | -0.41 | 7066.28 | 7085.81 | 6978.28 | 0 |
| 1745512200 | 7043.98 | 22.51 | 0.32 | 6995.7 | 7050.2 | 6955.22 | 0 |
| 1745425800 | 7021.47 | 90.42 | 1.30 | 7002.01 | 7089.81 | 6984.21 | 0 |
| 1745339400 | 6931.05 | -4.21 | -0.06 | 6949.11 | 6949.11 | 6870.91 | 0 |
| 1744907400 | 6935.26 | 32.21 | 0.47 | 6903.9 | 6949.71 | 6863.77 | 0 |
| 1744821000 | 6903.05 | -28 | -0.40 | 6875.3 | 6906.49 | 6834.35 | 0 |
| 1744734600 | 6931.05 | 125.48 | 1.84 | 6821.78 | 6931.05 | 6821.78 | 0 |
| 1744648200 | 6805.57 | 372.82 | 5.80 | 6768.29 | 6823.06 | 6732.35 | 0 |
| 1744389000 | 6432.75 | 0 | 0.00 | 6432.75 | 6432.75 | 6432.75 | 0 |
| 1744302600 | 6432.75 | 0 | 0.00 | 6432.75 | 6432.75 | 6432.75 | 0 |
| 1744216200 | 6432.75 | -209.02 | -3.15 | 6477.76 | 6548.58 | 6378.77 | 0 |
| 1744129800 | 6641.77 | 192.96 | 2.99 | 6598.89 | 6720.48 | 6525.68 | 0 |
| 1744043400 | 6448.81 | -184.54 | -2.78 | 6232.47 | 6692.99 | 6198.42 | 0 |
| 1743784200 | 6633.35 | -354.68 | -5.08 | 6924.26 | 6924.26 | 6561.16 | 0 |
| 1743697800 | 6988.03 | -207.11 | -2.88 | 7061.56 | 7149.8 | 6983.11 | 0 |
| 1743611400 | 7195.14 | -44.48 | -0.61 | 7214.37 | 7234.2 | 7137.72 | 0 |
| 1743525000 | 7239.62 | 48.58 | 0.68 | 7252.94 | 7266.3 | 7203.64 | 0 |
| 1743438600 | 7191.04 | -170.32 | -2.31 | 7287.95 | 7289.12 | 7164.74 | 0 |
| 1743183000 | 7361.36 | -70.02 | -0.94 | 7400.55 | 7457.07 | 7356.66 | 0 |
| 1743096600 | 7431.38 | -79.34 | -1.06 | 7422.11 | 7477.53 | 7408.15 | 0 |
| 1743010200 | 7510.72 | -17.08 | -0.23 | 7547.94 | 7549.44 | 7500.75 | 0 |
| 1742923800 | 7527.8 | 56.63 | 0.76 | 7485.44 | 7559.2 | 7482.55 | 0 |
| 1742837400 | 7471.17 | 0.53 | 0.01 | 7535.78 | 7541.06 | 7453.43 | 0 |
| 1742578200 | 7470.64 | -57.03 | -0.76 | 7497.8 | 7499.84 | 7441.37 | 0 |
| 1742491800 | 7527.67 | -46.37 | -0.61 | 7570.45 | 7591.39 | 7479.83 | 0 |
| 1742405400 | 7574.04 | 13.21 | 0.17 | 7549.02 | 7578.01 | 7523.13 | 0 |
| 1742319000 | 7560.83 | 7.85 | 0.10 | 7561.84 | 7605.51 | 7548.68 | 0 |
| 1742232600 | 7552.98 | 105.5 | 1.42 | 7499.95 | 7552.98 | 7491.29 | 0 |
| 1741973400 | 7447.48 | 100.26 | 1.36 | 7355.52 | 7451.84 | 7320.76 | 0 |
| 1741887000 | 7347.22 | -91.61 | -1.23 | 7417.98 | 7438.84 | 7345.46 | 0 |
| 1741800600 | 7438.83 | 38.25 | 0.52 | 7449.66 | 7494.23 | 7415.71 | 0 |
| 1741714200 | 7400.58 | -97.96 | -1.31 | 7518.23 | 7541.91 | 7377.59 | 0 |
| 1741627800 | 7498.54 | -55.15 | -0.73 | 7605.42 | 7617.67 | 7488.51 | 0 |
| 1741368600 | 7553.69 | -53.34 | -0.70 | 7585.64 | 7594.58 | 7505.11 | 0 |
| 1741282200 | 7607.03 | 166.52 | 2.24 | 7542.62 | 7615.35 | 7499.17 | 0 |
| 1741195800 | 7440.51 | 149.51 | 2.05 | 7421.61 | 7506.53 | 7411.16 | 0 |
| 1741109400 | 7291 | -169.72 | -2.27 | 7436.31 | 7438.46 | 7282.97 | 0 |
| 1741023000 | 7460.72 | 105.29 | 1.43 | 7458.34 | 7523.23 | 7414.54 | 0 |
| 1740763800 | 7355.43 | -68.91 | -0.93 | 7338.02 | 7358.38 | 7315.59 | 0 |
| 1740677400 | 7424.34 | 39.54 | 0.54 | 7372.07 | 7430.27 | 7354.63 | 0 |
| 1740591000 | 7384.8 | 61.24 | 0.84 | 7363.6 | 7410.57 | 7362.39 | 0 |
| 1740504600 | 7323.56 | -48.69 | -0.66 | 7351.11 | 7377.03 | 7322.79 | 0 |
| 1740418200 | 7372.25 | 26.72 | 0.36 | 7368.01 | 7402.87 | 7342.93 | 0 |
| 1740159000 | 7345.53 | 61.11 | 0.84 | 7347.2 | 7391.44 | 7330.77 | 0 |
| 1740072600 | 7284.42 | 12.3 | 0.17 | 7280.17 | 7342.13 | 7271.28 | 0 |
| 1739986200 | 7272.12 | -109.63 | -1.49 | 7387.68 | 7393.61 | 7270.15 | 0 |
| 1739899800 | 7381.75 | -17.84 | -0.24 | 7412.8 | 7414.75 | 7354.26 | 0 |
| 1739813400 | 7399.59 | 32.22 | 0.44 | 7385.03 | 7413.2 | 7370.43 | 0 |
| 1739554200 | 7367.37 | 41.84 | 0.57 | 7319.91 | 7394.26 | 7314.44 | 0 |
| 1739467800 | 7325.53 | 33.22 | 0.46 | 7339.33 | 7357.5 | 7297.14 | 0 |
| 1739381400 | 7292.31 | -27.98 | -0.38 | 7324.91 | 7342.33 | 7280.55 | 0 |
| 1739295000 | 7320.29 | 22.3 | 0.31 | 7297.21 | 7320.69 | 7273.82 | 0 |
| 1739208600 | 7297.99 | 65.27 | 0.90 | 7265.94 | 7301.41 | 7253.17 | 0 |
| 1738949400 | 7232.72 | -35.22 | -0.48 | 7264.28 | 7280.81 | 7230.04 | 0 |
| 1738863000 | 7267.94 | 25.91 | 0.36 | 7261.8 | 7277.31 | 7212.61 | 0 |
| 1738776600 | 7242.03 | -6.63 | -0.09 | 7246.55 | 7254.12 | 7206.76 | 0 |
| 1738690200 | 7248.66 | 59.54 | 0.83 | 7219.2 | 7250.12 | 7158.67 | 0 |
| 1738603800 | 7189.12 | -98.72 | -1.35 | 7109.36 | 7196.72 | 7084.53 | 0 |
| 1738344600 | 7287.84 | 34.94 | 0.48 | 7259.59 | 7305.61 | 7238.01 | 0 |
| 1738258200 | 7252.9 | 89.27 | 1.25 | 7191.43 | 7266.91 | 7175.23 | 0 |
| 1738171800 | 7163.63 | -42.08 | -0.58 | 7210.36 | 7231.08 | 7163.63 | 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
