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 | -88.27 | -1.24605270773 | 7083.97 | 7096.58 | 6846.17 | 0 | 0 | IX |
| 4 | -191.45 | -2.66378188851 | 7187.15 | 7269.79 | 6846.17 | 0 | 0 | IX |
| 12 | -479.32 | -6.41229053568 | 7475.02 | 7565.14 | 6846.17 | 0 | 0 | IX |
| 26 | -1209.98 | -14.7456396057 | 8205.68 | 8286.64 | 6846.17 | 0 | 0 | IX |
| 52 | -391.22 | -5.29611800317 | 7386.92 | 8317.71 | 6846.17 | 0 | 0 | IX |
| 156 | -1961.1 | -21.895096463 | 8956.8 | 9166.31 | 6536.89 | 0 | 0 | IX |
| 260 | -1440.47 | -17.0749285517 | 8436.17 | 9264.21 | 5048.07 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6951.84 | 41.6 | 0.60 | 6920.93 | 6954.27 | 6846.17 | 0 |
| 1732210200 | 6910.24 | -19.22 | -0.28 | 6943.28 | 6951.33 | 6886.47 | 0 |
| 1732123800 | 6929.46 | -71.44 | -1.02 | 7018.47 | 7019.49 | 6921.4 | 0 |
| 1732037400 | 7000.9 | -41.96 | -0.60 | 7076.97 | 7077.08 | 6916.47 | 0 |
| 1731951000 | 7042.86 | -14.9 | -0.21 | 7083.97 | 7096.58 | 7015.69 | 0 |
| 1731691800 | 7057.76 | -36.4 | -0.51 | 7038.95 | 7127.92 | 7030.84 | 0 |
| 1731605400 | 7094.16 | 45.57 | 0.65 | 7051.61 | 7100.14 | 7018.84 | 0 |
| 1731519000 | 7048.59 | 0 | 0.00 | 7048.59 | 7048.59 | 7048.59 | 0 |
| 1731432600 | 7048.59 | -171.56 | -2.38 | 7145.98 | 7155.01 | 7037.43 | 0 |
| 1731346200 | 7220.15 | 27.21 | 0.38 | 7236.86 | 7256.08 | 7220.15 | 0 |
| 1731087000 | 7192.94 | -26.65 | -0.37 | 7217.41 | 7227.94 | 7166.3 | 0 |
| 1731000600 | 7219.59 | 109.29 | 1.54 | 7140.09 | 7226.73 | 7140.09 | 0 |
| 1730914200 | 7110.3 | -35.9 | -0.50 | 7194.56 | 7269.79 | 7083.22 | 0 |
| 1730827800 | 7146.2 | 26.02 | 0.37 | 7118.89 | 7159.56 | 7108.41 | 0 |
| 1730741400 | 7120.18 | -47.54 | -0.66 | 7146.21 | 7186.18 | 7119.88 | 0 |
| 1730482200 | 7167.72 | 46.23 | 0.65 | 7114.54 | 7189.03 | 7114.54 | 0 |
| 1730395800 | 7121.49 | 39.66 | 0.56 | 7054.88 | 7134.46 | 7048.17 | 0 |
| 1730309400 | 7081.83 | -92.74 | -1.29 | 7123.75 | 7137.49 | 7072.02 | 0 |
| 1730223000 | 7174.57 | -42.25 | -0.59 | 7228.24 | 7244.22 | 7161.02 | 0 |
| 1730136600 | 7216.82 | 51.67 | 0.72 | 7187.15 | 7219.64 | 7150.87 | 0 |
| 1729873800 | 7165.15 | -14.49 | -0.20 | 7141.9 | 7179.6 | 7123.59 | 0 |
| 1729787400 | 7179.64 | 5.21 | 0.07 | 7180.76 | 7243.75 | 7179.54 | 0 |
| 1729701000 | 7174.43 | -33.16 | -0.46 | 7194.46 | 7252.54 | 7173.05 | 0 |
| 1729614600 | 7207.59 | 24.8 | 0.35 | 7183.88 | 7220.34 | 7161.48 | 0 |
| 1729528200 | 7182.79 | -75.24 | -1.04 | 7246.84 | 7305.27 | 7179.53 | 0 |
| 1729269000 | 7258.03 | 36.61 | 0.51 | 7203.76 | 7280.19 | 7203.76 | 0 |
| 1729182600 | 7221.42 | 22.43 | 0.31 | 7207.93 | 7266.17 | 7195.52 | 0 |
| 1729096200 | 7198.99 | -22.29 | -0.31 | 7150.81 | 7219.32 | 7150.81 | 0 |
| 1729009800 | 7221.28 | -20.9 | -0.29 | 7263.39 | 7271.11 | 7213.24 | 0 |
| 1728923400 | 7242.18 | -11.78 | -0.16 | 7243.98 | 7247.56 | 7196.37 | 0 |
| 1728664200 | 7253.96 | -46.61 | -0.64 | 7228.68 | 7258.37 | 7221.88 | 0 |
| 1728577800 | 7300.57 | 0 | 0.00 | 7300.57 | 7300.57 | 7300.57 | 0 |
| 1728491400 | 7300.57 | 47.89 | 0.66 | 7250.43 | 7304.19 | 7248.4 | 0 |
| 1728405000 | 7252.68 | -69.92 | -0.95 | 7248.88 | 7274.91 | 7227.38 | 0 |
| 1728318600 | 7322.6 | -39.07 | -0.53 | 7380.31 | 7392.11 | 7290.21 | 0 |
| 1728059400 | 7361.67 | 153.68 | 2.13 | 7230.65 | 7381.02 | 7229.35 | 0 |
| 1727973000 | 7207.99 | -85.64 | -1.17 | 7263.38 | 7273.49 | 7199.45 | 0 |
| 1727886600 | 7293.63 | -18.39 | -0.25 | 7317.11 | 7344.96 | 7285.63 | 0 |
| 1727800200 | 7312.02 | -50.23 | -0.68 | 7372.86 | 7395.81 | 7296.48 | 0 |
| 1727713800 | 7362.25 | -192.51 | -2.55 | 7529.66 | 7529.66 | 7358.78 | 0 |
| 1727454600 | 7554.76 | 80.98 | 1.08 | 7484.22 | 7565.14 | 7483.26 | 0 |
| 1727368200 | 7473.78 | 112.33 | 1.53 | 7437.34 | 7497.31 | 7429.92 | 0 |
| 1727281800 | 7361.45 | -1.54 | -0.02 | 7330.88 | 7394.84 | 7329.25 | 0 |
| 1727195400 | 7362.99 | 45.21 | 0.62 | 7379.92 | 7403.77 | 7358.68 | 0 |
| 1727109000 | 7317.78 | -139.72 | -1.87 | 7339.76 | 7341.08 | 7274.03 | 0 |
| 1726849800 | 7457.5 | -25.92 | -0.35 | 7457.5 | 7458.08 | 7343.04 | 0 |
| 1726763400 | 7483.42 | 163.83 | 2.24 | 7408.96 | 7483.42 | 7398.83 | 0 |
| 1726677000 | 7319.59 | -12.68 | -0.17 | 7325.19 | 7342.23 | 7307.29 | 0 |
| 1726590600 | 7332.27 | 66.56 | 0.92 | 7302.06 | 7348.83 | 7293.19 | 0 |
| 1726504200 | 7265.71 | -24.64 | -0.34 | 7262.15 | 7302.2 | 7243.53 | 0 |
| 1726245000 | 7290.35 | 89.38 | 1.24 | 7225.66 | 7309.91 | 7225.66 | 0 |
| 1726158600 | 7200.97 | 70.82 | 0.99 | 7239.74 | 7247.73 | 7166.31 | 0 |
| 1726072200 | 7130.15 | -46.24 | -0.64 | 7170.44 | 7204.79 | 7107.82 | 0 |
| 1725985800 | 7176.39 | -49.18 | -0.68 | 7211.98 | 7261.84 | 7168.53 | 0 |
| 1725899400 | 7225.57 | 22.07 | 0.31 | 7225.27 | 7266.02 | 7212.19 | 0 |
| 1725640200 | 7203.5 | -153.15 | -2.08 | 7303.23 | 7309.3 | 7197.67 | 0 |
| 1725553800 | 7356.65 | 16.64 | 0.23 | 7317.53 | 7420.38 | 7317.15 | 0 |
| 1725467400 | 7340.01 | -36.71 | -0.50 | 7271.48 | 7360.66 | 7271.48 | 0 |
| 1725381000 | 7376.72 | -68.58 | -0.92 | 7451.2 | 7481.9 | 7369.47 | 0 |
| 1725294600 | 7445.3 | -41.73 | -0.56 | 7475.02 | 7475.02 | 7383.24 | 0 |
| 1725035400 | 7487.03 | 42.06 | 0.56 | 7449.4 | 7516.6 | 7449.4 | 0 |
| 1724949000 | 7444.97 | 50.11 | 0.68 | 7377.04 | 7448.9 | 7377.04 | 0 |
| 1724862600 | 7394.86 | -7.3 | -0.10 | 7407.83 | 7411.76 | 7391.21 | 0 |
| 1724776200 | 7402.16 | -22.99 | -0.31 | 7424.6 | 7448.39 | 7396.86 | 0 |
| 1724689800 | 7425.15 | 4.44 | 0.06 | 7417.81 | 7431.56 | 7394.49 | 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
