Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40.93 | -0.616274587745 | 6641.52 | 6715.9 | 6544.04 | 0 | 0 | IX |
| 4 | 165.19 | 2.56689560866 | 6435.4 | 6821 | 6435.4 | 0 | 0 | IX |
| 12 | -172.22 | -2.5428145777 | 6772.81 | 6821 | 5989.47 | 0 | 0 | IX |
| 26 | -639.91 | -8.83792555763 | 7240.5 | 7436.8 | 5989.47 | 0 | 0 | IX |
| 52 | -683.12 | -9.37873693489 | 7283.71 | 8474.29 | 5989.47 | 0 | 0 | IX |
| 156 | -487 | -6.8711649517 | 7087.59 | 8474.29 | 5191.76 | 0 | 0 | IX |
| 260 | 2194.39 | 49.802323998 | 4406.2 | 8474.29 | 2973.39 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 6669.68 | -32.65 | -0.49 | 6702.37 | 6715.9 | 6544.04 | 0 |
| 1735666200 | 6702.33 | 67.2 | 1.01 | 6635.13 | 6709.03 | 6598.82 | 0 |
| 1735579800 | 6635.13 | -57.49 | -0.86 | 6692.68 | 6698.46 | 6620.14 | 0 |
| 1735320600 | 6692.62 | 51.1 | 0.77 | 6641.52 | 6702.5 | 6633.52 | 0 |
| 1735061400 | 6641.52 | 20.12 | 0.30 | 6621.38 | 6659.82 | 6621.38 | 0 |
| 1734975000 | 6621.4 | 4.78 | 0.07 | 6616.62 | 6629.5 | 6571.04 | 0 |
| 1734715800 | 6616.62 | 7.51 | 0.11 | 6609.39 | 6645.07 | 6518.09 | 0 |
| 1734629400 | 6609.11 | -76.09 | -1.14 | 6687.03 | 6687.03 | 6562.45 | 0 |
| 1734543000 | 6685.2 | 7.41 | 0.11 | 6677.79 | 6704.38 | 6654.04 | 0 |
| 1734456600 | 6677.79 | 48.21 | 0.73 | 6629.53 | 6710.18 | 6584.7 | 0 |
| 1734370200 | 6629.58 | -69.5 | -1.04 | 6695.1899 | 6695.1899 | 6605.89 | 0 |
| 1734111000 | 6699.08 | -32.48 | -0.48 | 6731.38 | 6770.78 | 6670.63 | 0 |
| 1734024600 | 6731.56 | 39.37 | 0.59 | 6692.1899 | 6782.34 | 6665.63 | 0 |
| 1733938200 | 6692.1899 | 32.52 | 0.49 | 6659.63 | 6719.92 | 6604.6899 | 0 |
| 1733851800 | 6659.67 | -108.64 | -1.61 | 6768.29 | 6768.29 | 6644.63 | 0 |
| 1733765400 | 6768.31 | 143.44 | 2.17 | 6624.99 | 6821 | 6624.99 | 0 |
| 1733506200 | 6624.87 | 189.47 | 2.94 | 6435.4 | 6665.41 | 6435.4 | 0 |
| 1733419800 | 6435.4 | 21.16 | 0.33 | 6414.2299 | 6470.2 | 6402.56 | 0 |
| 1733333400 | 6414.24 | 34.3 | 0.54 | 6379.9399 | 6435.41 | 6379.9399 | 0 |
| 1733247000 | 6379.9399 | 22.71 | 0.36 | 6358.39 | 6468.14 | 6341 | 0 |
| 1733160600 | 6357.2299 | 126.46 | 2.03 | 6248.12 | 6362.4799 | 6167.83 | 0 |
| 1732901400 | 6230.77 | 45.89 | 0.74 | 6184.6899 | 6235.6899 | 6150.33 | 0 |
| 1732815000 | 6184.88 | -20.83 | -0.34 | 6205.6 | 6244.32 | 6177.61 | 0 |
| 1732728600 | 6205.71 | -44.91 | -0.72 | 6250.4399 | 6250.4399 | 6164.9399 | 0 |
| 1732642200 | 6250.62 | -19.57 | -0.31 | 6270.1899 | 6335.64 | 6170.86 | 0 |
| 1732555800 | 6270.1899 | 105.74 | 1.72 | 6164.45 | 6298.8 | 6164.45 | 0 |
| 1732296600 | 6164.45 | 91.52 | 1.51 | 6073.08 | 6181.65 | 6043.17 | 0 |
| 1732210200 | 6072.93 | 2.02 | 0.03 | 6070.92 | 6079.95 | 5989.47 | 0 |
| 1732123800 | 6070.91 | -38.41 | -0.63 | 6109.4799 | 6154.31 | 6070.91 | 0 |
| 1732037400 | 6109.32 | -86.55 | -1.40 | 6195.49 | 6217.9799 | 6029.67 | 0 |
| 1731951000 | 6195.87 | -7.54 | -0.12 | 6203.41 | 6222.7 | 6154.16 | 0 |
| 1731691800 | 6203.41 | -22.98 | -0.37 | 6217.81 | 6259.38 | 6174.22 | 0 |
| 1731605400 | 6226.39 | 108.05 | 1.77 | 6118.34 | 6240.62 | 6073.6 | 0 |
| 1731519000 | 6118.34 | 12.12 | 0.20 | 6106.12 | 6145.53 | 6072.25 | 0 |
| 1731432600 | 6106.22 | -224.41 | -3.54 | 6330.65 | 6330.65 | 6063.9799 | 0 |
| 1731346200 | 6330.63 | 17.02 | 0.27 | 6313.56 | 6392.1 | 6313.56 | 0 |
| 1731087000 | 6313.61 | -208.34 | -3.19 | 6521.9 | 6521.9 | 6298.95 | 0 |
| 1731000600 | 6521.95 | 160.51 | 2.52 | 6361.45 | 6545.2299 | 6339.56 | 0 |
| 1730914200 | 6361.4399 | -20.71 | -0.32 | 6382.15 | 6574.16 | 6332.58 | 0 |
| 1730827800 | 6382.15 | 3.43 | 0.05 | 6378.72 | 6405.26 | 6337.57 | 0 |
| 1730741400 | 6378.72 | -32.23 | -0.50 | 6410.9399 | 6472.29 | 6375.84 | 0 |
| 1730482200 | 6410.95 | 21.66 | 0.34 | 6389.18 | 6438.81 | 6377.17 | 0 |
| 1730395800 | 6389.29 | -63.18 | -0.98 | 6452.4799 | 6452.4799 | 6340.86 | 0 |
| 1730309400 | 6452.47 | -116.88 | -1.78 | 6569.21 | 6569.21 | 6373.95 | 0 |
| 1730223000 | 6569.35 | -30.54 | -0.46 | 6600.54 | 6687.31 | 6565.7 | 0 |
| 1730136600 | 6599.89 | 59.72 | 0.91 | 6540.18 | 6660.16 | 6540.18 | 0 |
| 1729873800 | 6540.17 | -2.41 | -0.04 | 6542.58 | 6553.39 | 6492.74 | 0 |
| 1729787400 | 6542.58 | 81.03 | 1.25 | 6461.57 | 6598.81 | 6461.57 | 0 |
| 1729701000 | 6461.55 | -34.06 | -0.52 | 6495.66 | 6495.66 | 6407.81 | 0 |
| 1729614600 | 6495.61 | 28.61 | 0.44 | 6467 | 6525.87 | 6438.2299 | 0 |
| 1729528200 | 6467 | -117.97 | -1.79 | 6584.74 | 6611.37 | 6460.27 | 0 |
| 1729269000 | 6584.97 | 83.96 | 1.29 | 6501 | 6645.4399 | 6501 | 0 |
| 1729182600 | 6501.01 | 58.75 | 0.91 | 6442.18 | 6544.2299 | 6428.02 | 0 |
| 1729096200 | 6442.26 | -134.77 | -2.05 | 6577.04 | 6577.04 | 6256.38 | 0 |
| 1729009800 | 6577.03 | -132.48 | -1.97 | 6709.53 | 6709.53 | 6562.12 | 0 |
| 1728923400 | 6709.51 | -79.55 | -1.17 | 6789.08 | 6789.08 | 6643.58 | 0 |
| 1728664200 | 6789.06 | 16.25 | 0.24 | 6772.81 | 6791.37 | 6716.41 | 0 |
| 1728577800 | 6772.81 | -11.29 | -0.17 | 6784.08 | 6785.98 | 6738.88 | 0 |
| 1728491400 | 6784.1 | 2.64 | 0.04 | 6782.31 | 6816.7 | 6733.72 | 0 |
| 1728405000 | 6781.46 | -141.68 | -2.05 | 6923.33 | 6923.33 | 6679.85 | 0 |
| 1728318600 | 6923.14 | 103.65 | 1.52 | 6819.65 | 6941.89 | 6819.65 | 0 |
| 1728059400 | 6819.49 | 32.46 | 0.48 | 6787.03 | 6860.74 | 6751.3 | 0 |
| 1727973000 | 6787.03 | -86.75 | -1.26 | 6873.74 | 6873.74 | 6747.11 | 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
