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 | -329.64 | -4.56192939555 | 7225.89 | 7232.41 | 6778.13 | 0 | 0 | IX |
| 4 | -889.16 | -11.4208500259 | 7785.41 | 7855.88 | 6778.13 | 0 | 0 | IX |
| 12 | -602.99 | -8.04068145572 | 7499.24 | 7855.88 | 6778.13 | 0 | 0 | IX |
| 26 | 358.51 | 5.48369925999 | 6537.74 | 7855.88 | 6521.18 | 0 | 0 | IX |
| 52 | 334.62 | 5.09964749613 | 6561.63 | 7855.88 | 5993.06 | 0 | 0 | IX |
| 156 | 1099.29 | 18.9632152025 | 5796.96 | 7855.88 | 5315.85 | 0 | 0 | IX |
| 260 | 1099.29 | 18.9632152025 | 5796.96 | 7855.88 | 5315.85 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 6887.14 | 79.32 | 1.17 | 6810.45 | 6908.23 | 6778.13 | 0 |
| 1741887000 | 6807.82 | -87.65 | -1.27 | 6895.17 | 6915.43 | 6804.67 | 0 |
| 1741800600 | 6895.47 | 84.07 | 1.23 | 6867.23 | 6948.47 | 6819.04 | 0 |
| 1741714200 | 6811.4 | -184.62 | -2.64 | 6965.49 | 6968.59 | 6805.31 | 0 |
| 1741627800 | 6996.02 | -135.01 | -1.89 | 7225.89 | 7232.41 | 6988.25 | 0 |
| 1741368600 | 7131.03 | -42.13 | -0.59 | 7140.22 | 7183.89 | 7095.81 | 0 |
| 1741282200 | 7173.16 | -69.71 | -0.96 | 7283.47 | 7290.92 | 7162.92 | 0 |
| 1741195800 | 7242.87 | -134.67 | -1.83 | 7279.41 | 7301.58 | 7179.21 | 0 |
| 1741109400 | 7377.54 | -216.07 | -2.85 | 7474.45 | 7476.41 | 7344.29 | 0 |
| 1741023000 | 7593.61 | 57.04 | 0.76 | 7617.77 | 7629.57 | 7545.7 | 0 |
| 1740763800 | 7536.57 | -104.51 | -1.37 | 7527.98 | 7556.5 | 7484.97 | 0 |
| 1740677400 | 7641.08 | 18.97 | 0.25 | 7605.82 | 7674.96 | 7584.31 | 0 |
| 1740591000 | 7622.11 | 6.43 | 0.08 | 7599.98 | 7644.54 | 7591.15 | 0 |
| 1740504600 | 7615.68 | -82.87 | -1.08 | 7651.61 | 7655.59 | 7545.75 | 0 |
| 1740418200 | 7698.55 | -55.19 | -0.71 | 7674.8 | 7717.77 | 7654.55 | 0 |
| 1740159000 | 7753.74 | -9.9 | -0.13 | 7774.7 | 7798.55 | 7748.29 | 0 |
| 1740072600 | 7763.64 | -77.87 | -0.99 | 7834.42 | 7839.73 | 7749.14 | 0 |
| 1739986200 | 7841.51 | 22.44 | 0.29 | 7832.75 | 7855.88 | 7806.17 | 0 |
| 1739899800 | 7819.07 | 27.22 | 0.35 | 7805.94 | 7822.44 | 7796.35 | 0 |
| 1739813400 | 7791.85 | 25.05 | 0.32 | 7785.41 | 7800.14 | 7784.02 | 0 |
| 1739554200 | 7766.8 | -6.84 | -0.09 | 7792.11 | 7793.79 | 7757.9 | 0 |
| 1739467800 | 7773.64 | 54.53 | 0.71 | 7739.61 | 7792.46 | 7739.61 | 0 |
| 1739381400 | 7719.11 | -37.95 | -0.49 | 7735.65 | 7768.74 | 7693.9 | 0 |
| 1739295000 | 7757.06 | 25.72 | 0.33 | 7744.85 | 7767.55 | 7718.81 | 0 |
| 1739208600 | 7731.34 | 43.11 | 0.56 | 7678.49 | 7743.77 | 7664.96 | 0 |
| 1738949400 | 7688.23 | -4.89 | -0.06 | 7704.46 | 7736.43 | 7672.21 | 0 |
| 1738863000 | 7693.12 | 44.25 | 0.58 | 7694.43 | 7729.93 | 7691.11 | 0 |
| 1738776600 | 7648.87 | 46.63 | 0.61 | 7612.21 | 7653.04 | 7576.07 | 0 |
| 1738690200 | 7602.24 | 13.15 | 0.17 | 7584.1 | 7620.21 | 7555.9 | 0 |
| 1738603800 | 7589.09 | -93.35 | -1.22 | 7716.84 | 7716.84 | 7548.13 | 0 |
| 1738344600 | 7682.44 | 72.18 | 0.95 | 7627.27 | 7736.25 | 7625.03 | 0 |
| 1738258200 | 7610.26 | 76.22 | 1.01 | 7540.37 | 7643.26 | 7520.83 | 0 |
| 1738171800 | 7534.04 | 11.64 | 0.15 | 7543.13 | 7570.41 | 7523.51 | 0 |
| 1738085400 | 7522.4 | 121.18 | 1.64 | 7436.93 | 7534.14 | 7435.96 | 0 |
| 1737999000 | 7401.22 | -79.11 | -1.06 | 7503.93 | 7503.93 | 7362.49 | 0 |
| 1737739800 | 7480.33 | -35.85 | -0.48 | 7517.83 | 7521.63 | 7475.5 | 0 |
| 1737653400 | 7516.18 | -2.54 | -0.03 | 7517.15 | 7536.28 | 7495.2 | 0 |
| 1737567000 | 7518.72 | 93.45 | 1.26 | 7455.28 | 7519.1 | 7437.29 | 0 |
| 1737480600 | 7425.27 | -32.25 | -0.43 | 7460.67 | 7479.72 | 7412 | 0 |
| 1737394200 | 7457.52 | -58.94 | -0.78 | 7491.05 | 7497.93 | 7428.16 | 0 |
| 1737135000 | 7516.46 | 50.74 | 0.68 | 7433.58 | 7521.65 | 7424.91 | 0 |
| 1737048600 | 7465.72 | -0.66 | -0.01 | 7468.98 | 7527.39 | 7441.89 | 0 |
| 1736962200 | 7466.38 | 114.89 | 1.56 | 7366.36 | 7475.71 | 7347.27 | 0 |
| 1736875800 | 7351.49 | -23.44 | -0.32 | 7379.26 | 7417.16 | 7341.97 | 0 |
| 1736789400 | 7374.93 | -12.86 | -0.17 | 7419.99 | 7433.72 | 7344.44 | 0 |
| 1736530200 | 7387.79 | -112.4 | -1.50 | 7497.76 | 7543.05 | 7376.66 | 0 |
| 1736443800 | 7500.19 | 47.61 | 0.64 | 7498.75 | 7502.53 | 7484 | 0 |
| 1736357400 | 7452.58 | -13.15 | -0.18 | 7464.51 | 7499.36 | 7440.45 | 0 |
| 1736271000 | 7465.73 | -43.8 | -0.58 | 7467.67 | 7503.07 | 7456.69 | 0 |
| 1736184600 | 7509.53 | 11 | 0.15 | 7483.93 | 7525.64 | 7424.49 | 0 |
| 1735925400 | 7498.53 | -6.64 | -0.09 | 7485.8 | 7519.27 | 7465.98 | 0 |
| 1735839000 | 7505.17 | 12.43 | 0.17 | 7483.17 | 7556.7 | 7480.22 | 0 |
| 1735666200 | 7492.74 | -19.45 | -0.26 | 7478.75 | 7521.01 | 7471.48 | 0 |
| 1735579800 | 7512.19 | -16.75 | -0.22 | 7555.64 | 7581.76 | 7438.33 | 0 |
| 1735320600 | 7528.94 | -76.41 | -1.00 | 7610.36 | 7620.05 | 7518.78 | 0 |
| 1735061400 | 7605.35 | 90.94 | 1.21 | 7548.78 | 7608.97 | 7538.32 | 0 |
| 1734975000 | 7514.41 | -4.11 | -0.05 | 7499.24 | 7530.56 | 7491.47 | 0 |
| 1734715800 | 7518.52 | 70.06 | 0.94 | 7427.42 | 7519.11 | 7384.21 | 0 |
| 1734629400 | 7448.46 | -128.4 | -1.69 | 7437.23 | 7480.94 | 7410.38 | 0 |
| 1734543000 | 7576.86 | 4.87 | 0.06 | 7573.04 | 7589.14 | 7556.49 | 0 |
| 1734456600 | 7571.99 | -5.42 | -0.07 | 7601.86 | 7614.8 | 7548.42 | 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
