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 | 178.82 | 2.60397629889 | 6867.19 | 7080.83 | 6841.66 | 0 | 0 | IX |
| 4 | 456.42 | 6.92637933468 | 6589.59 | 7080.83 | 6403.02 | 0 | 0 | IX |
| 12 | 927.01 | 15.149697663 | 6119 | 7080.83 | 5972.11 | 0 | 0 | IX |
| 26 | 866.08 | 14.0143982213 | 6179.93 | 7080.83 | 5972.11 | 0 | 0 | IX |
| 52 | 866.08 | 14.0143982213 | 6179.93 | 7080.83 | 5972.11 | 0 | 0 | IX |
| 156 | 866.08 | 14.0143982213 | 6179.93 | 7080.83 | 5972.11 | 0 | 0 | IX |
| 260 | 866.08 | 14.0143982213 | 6179.93 | 7080.83 | 5972.11 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 7065.39 | 33.46 | 0.48 | 7049.45 | 7069.24 | 7001.79 | 0 |
| 1732555800 | 7031.93 | -31.88 | -0.45 | 7038.69 | 7062.86 | 6986.14 | 0 |
| 1732296600 | 7063.81 | 83.68 | 1.20 | 6980.87 | 7080.83 | 6973.39 | 0 |
| 1732210200 | 6980.13 | 113.04 | 1.65 | 6899.11 | 6982.7 | 6882.14 | 0 |
| 1732123800 | 6867.09 | 23.9 | 0.35 | 6867.19 | 6901.45 | 6841.66 | 0 |
| 1732037400 | 6843.19 | 6.07 | 0.09 | 6836.44 | 6870.33 | 6790.15 | 0 |
| 1731951000 | 6837.12 | 16.48 | 0.24 | 6825.64 | 6856.48 | 6809.08 | 0 |
| 1731691800 | 6820.64 | -103.97 | -1.50 | 6910.59 | 6920.55 | 6817.67 | 0 |
| 1731605400 | 6924.61 | -3.23 | -0.05 | 6959.67 | 6994.4 | 6923.25 | 0 |
| 1731519000 | 6927.84 | 0 | 0.00 | 6927.84 | 6927.84 | 6927.84 | 0 |
| 1731432600 | 6927.84 | 1.81 | 0.03 | 6931.68 | 6950.4 | 6921.81 | 0 |
| 1731346200 | 6926.03 | 63.21 | 0.92 | 6876.27 | 6942.49 | 6874.07 | 0 |
| 1731087000 | 6862.82 | 82.91 | 1.22 | 6793.94 | 6869.26 | 6782.97 | 0 |
| 1731000600 | 6779.91 | 43.06 | 0.64 | 6763.59 | 6784.87 | 6736.33 | 0 |
| 1730914200 | 6736.85 | 265.1 | 4.10 | 6598.15 | 6756.62 | 6570.42 | 0 |
| 1730827800 | 6471.75 | 44.36 | 0.69 | 6423.9399 | 6476.11 | 6411.8 | 0 |
| 1730741400 | 6427.39 | -59.54 | -0.92 | 6435.93 | 6452.28 | 6408.85 | 0 |
| 1730482200 | 6486.93 | 28.88 | 0.45 | 6425.04 | 6503.55 | 6403.02 | 0 |
| 1730395800 | 6458.05 | -108.37 | -1.65 | 6546.9399 | 6551.78 | 6446.13 | 0 |
| 1730309400 | 6566.42 | -37.32 | -0.57 | 6589.59 | 6597.43 | 6563.46 | 0 |
| 1730223000 | 6603.74 | 11.75 | 0.18 | 6587.86 | 6611.76 | 6577.75 | 0 |
| 1730136600 | 6591.99 | -12.81 | -0.19 | 6567.04 | 6598.12 | 6553.29 | 0 |
| 1729873800 | 6604.8 | 46.7 | 0.71 | 6566.25 | 6611.16 | 6552.2299 | 0 |
| 1729787400 | 6558.1 | -23.19 | -0.35 | 6571.99 | 6582.83 | 6544.75 | 0 |
| 1729701000 | 6581.29 | -18.38 | -0.28 | 6626.22 | 6644.2299 | 6581.1 | 0 |
| 1729614600 | 6599.67 | -1.96 | -0.03 | 6612.42 | 6623.43 | 6582.18 | 0 |
| 1729528200 | 6601.63 | -3.15 | -0.05 | 6614.27 | 6619.67 | 6582.66 | 0 |
| 1729269000 | 6604.78 | -19.16 | -0.29 | 6594.01 | 6608.16 | 6582.55 | 0 |
| 1729182600 | 6623.9399 | 59.82 | 0.91 | 6590.52 | 6649.33 | 6577.41 | 0 |
| 1729096200 | 6564.12 | 4.39 | 0.07 | 6540.77 | 6564.12 | 6526.41 | 0 |
| 1729009800 | 6559.7299 | -6.62 | -0.10 | 6575.45 | 6580.45 | 6542.14 | 0 |
| 1728923400 | 6566.35 | 77.36 | 1.19 | 6510.02 | 6567.57 | 6503.29 | 0 |
| 1728664200 | 6488.99 | 34.63 | 0.54 | 6454.53 | 6501 | 6446.4 | 0 |
| 1728577800 | 6454.36 | 0 | 0.00 | 6454.36 | 6454.36 | 6454.36 | 0 |
| 1728491400 | 6454.36 | 62.99 | 0.99 | 6408.91 | 6459.68 | 6404.16 | 0 |
| 1728405000 | 6391.37 | 12.32 | 0.19 | 6342.4399 | 6397.22 | 6335.57 | 0 |
| 1728318600 | 6379.05 | -6.44 | -0.10 | 6409.5 | 6419.26 | 6373.51 | 0 |
| 1728059400 | 6385.49 | 57.95 | 0.92 | 6314.85 | 6402.6 | 6312.26 | 0 |
| 1727973000 | 6327.54 | 3.92 | 0.06 | 6324.53 | 6333.32 | 6298.9399 | 0 |
| 1727886600 | 6323.62 | 11.37 | 0.18 | 6307.57 | 6332.4 | 6279.84 | 0 |
| 1727800200 | 6312.25 | 13.16 | 0.21 | 6326.74 | 6362.34 | 6276.35 | 0 |
| 1727713800 | 6299.09 | 0.76 | 0.01 | 6284.17 | 6300.88 | 6260.53 | 0 |
| 1727454600 | 6298.33 | 20.33 | 0.32 | 6302.2 | 6313.99 | 6271.29 | 0 |
| 1727368200 | 6278 | -10.29 | -0.16 | 6272.21 | 6324.15 | 6266.03 | 0 |
| 1727281800 | 6288.29 | 4.35 | 0.07 | 6269.05 | 6290.61 | 6255.84 | 0 |
| 1727195400 | 6283.9399 | 2.87 | 0.05 | 6294.41 | 6296.06 | 6255.4799 | 0 |
| 1727109000 | 6281.07 | 35.59 | 0.57 | 6252.28 | 6294.9799 | 6251.71 | 0 |
| 1726849800 | 6245.4799 | -34.54 | -0.55 | 6257.99 | 6271.45 | 6234 | 0 |
| 1726763400 | 6280.02 | 84.69 | 1.37 | 6171.46 | 6292.86 | 6153.37 | 0 |
| 1726677000 | 6195.33 | -14.55 | -0.23 | 6200.74 | 6205.24 | 6183.28 | 0 |
| 1726590600 | 6209.88 | 32.56 | 0.53 | 6195.89 | 6236.84 | 6181.47 | 0 |
| 1726504200 | 6177.32 | -24.24 | -0.39 | 6185.3 | 6191.4 | 6160.51 | 0 |
| 1726245000 | 6201.56 | 50.86 | 0.83 | 6165.27 | 6215.07 | 6153.2 | 0 |
| 1726158600 | 6150.7 | 74.99 | 1.23 | 6158.36 | 6163.04 | 6124.22 | 0 |
| 1726072200 | 6075.71 | 38.92 | 0.64 | 6077.59 | 6100.36 | 6003.03 | 0 |
| 1725985800 | 6036.79 | -30.43 | -0.50 | 6058.1899 | 6091.1899 | 6031.02 | 0 |
| 1725899400 | 6067.22 | 94.77 | 1.59 | 5983.93 | 6067.51 | 5983.67 | 0 |
| 1725640200 | 5972.45 | -78.27 | -1.29 | 6052.14 | 6096.71 | 5972.11 | 0 |
| 1725553800 | 6050.72 | -52.51 | -0.86 | 6090.66 | 6114.7299 | 6040.86 | 0 |
| 1725467400 | 6103.2299 | -57.95 | -0.94 | 6119 | 6127.08 | 6086.83 | 0 |
| 1725381000 | 6161.18 | -84.93 | -1.36 | 6247.45 | 6262.93 | 6157.5 | 0 |
| 1725294600 | 6246.11 | 52.07 | 0.84 | 6245.61 | 6250.86 | 6239.27 | 0 |
| 1725035400 | 6194.04 | -35.68 | -0.57 | 6177.26 | 6224.87 | 6171.9399 | 0 |
| 1724949000 | 6229.72 | 80.39 | 1.31 | 6147.86 | 6234.25 | 6146.34 | 0 |
| 1724862600 | 6149.33 | -8.2 | -0.13 | 6175.46 | 6198.02 | 6145.38 | 0 |
| 1724776200 | 6157.53 | -12.02 | -0.19 | 6160.62 | 6170.9399 | 6139.8 | 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
