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 | 2.24 | 0.0359004275997 | 6239.48 | 6344.01 | 6200.33 | 0 | 0 | IX |
| 4 | -165.94 | -2.58971293733 | 6407.66 | 6474.84 | 6115.63 | 0 | 0 | IX |
| 12 | 203.96 | 3.3780739877 | 6037.76 | 6495.41 | 5986.41 | 0 | 0 | IX |
| 26 | -87.96 | -1.38964371027 | 6329.68 | 6495.41 | 5941.1 | 0 | 0 | IX |
| 52 | -87.96 | -1.38964371027 | 6329.68 | 6495.41 | 5941.1 | 0 | 0 | IX |
| 156 | -87.96 | -1.38964371027 | 6329.68 | 6495.41 | 5941.1 | 0 | 0 | IX |
| 260 | -87.96 | -1.38964371027 | 6329.68 | 6495.41 | 5941.1 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6242.93 | -23.59 | -0.38 | 6261.52 | 6261.52 | 6206.08 | 0 |
| 1742491800 | 6266.52 | -52.88 | -0.84 | 6324.21 | 6324.21 | 6265.87 | 0 |
| 1742405400 | 6319.4 | 23.58 | 0.37 | 6323.5 | 6344.01 | 6303.53 | 0 |
| 1742319000 | 6295.82 | 11.08 | 0.18 | 6291.25 | 6323.64 | 6287.06 | 0 |
| 1742232600 | 6284.74 | 65.68 | 1.06 | 6239.4799 | 6287.12 | 6225.79 | 0 |
| 1741973400 | 6219.06 | 64.66 | 1.05 | 6162.96 | 6226.61 | 6157.82 | 0 |
| 1741887000 | 6154.4 | 5.36 | 0.09 | 6151.4799 | 6185.88 | 6129.52 | 0 |
| 1741800600 | 6149.04 | 22.83 | 0.37 | 6147.9399 | 6196.72 | 6117.06 | 0 |
| 1741714200 | 6126.21 | -155.65 | -2.48 | 6242.74 | 6251.79 | 6115.63 | 0 |
| 1741627800 | 6281.86 | -40.33 | -0.64 | 6348.51 | 6352.15 | 6278.74 | 0 |
| 1741368600 | 6322.1899 | -62.67 | -0.98 | 6368.01 | 6368.01 | 6286.4 | 0 |
| 1741282200 | 6384.86 | 22.59 | 0.36 | 6383.61 | 6408.6 | 6351.68 | 0 |
| 1741195800 | 6362.27 | 7.59 | 0.12 | 6339.32 | 6402.4799 | 6339.32 | 0 |
| 1741109400 | 6354.68 | -102.89 | -1.59 | 6435.5 | 6435.5 | 6341.9799 | 0 |
| 1741023000 | 6457.57 | 65.72 | 1.03 | 6425.12 | 6474.84 | 6401.1899 | 0 |
| 1740763800 | 6391.85 | -44.87 | -0.70 | 6400.31 | 6400.31 | 6362.9799 | 0 |
| 1740677400 | 6436.72 | 2.34 | 0.04 | 6435.9399 | 6437.8 | 6397.29 | 0 |
| 1740591000 | 6434.38 | 34.1 | 0.53 | 6410.12 | 6463.5 | 6409.36 | 0 |
| 1740504600 | 6400.28 | -12.27 | -0.19 | 6401.53 | 6419.25 | 6384.34 | 0 |
| 1740418200 | 6412.55 | -14.8 | -0.23 | 6407.66 | 6424.64 | 6384.03 | 0 |
| 1740159000 | 6427.35 | 8.86 | 0.14 | 6421.89 | 6453.62 | 6407.64 | 0 |
| 1740072600 | 6418.49 | -0.66 | -0.01 | 6427.7299 | 6441.37 | 6412.31 | 0 |
| 1739986200 | 6419.15 | -47.03 | -0.73 | 6473.77 | 6478.01 | 6403.67 | 0 |
| 1739899800 | 6466.18 | 31.62 | 0.49 | 6446.6899 | 6475.91 | 6428.9799 | 0 |
| 1739813400 | 6434.56 | -5.24 | -0.08 | 6439.24 | 6439.9399 | 6426.3 | 0 |
| 1739554200 | 6439.8 | -27.33 | -0.42 | 6470.09 | 6474.93 | 6439.02 | 0 |
| 1739467800 | 6467.13 | 49.32 | 0.77 | 6425.43 | 6482.38 | 6425.43 | 0 |
| 1739381400 | 6417.81 | -8.81 | -0.14 | 6426 | 6439.61 | 6395.77 | 0 |
| 1739295000 | 6426.62 | -7.15 | -0.11 | 6435.36 | 6445.41 | 6412.55 | 0 |
| 1739208600 | 6433.77 | 6.55 | 0.10 | 6428.04 | 6439.95 | 6417.93 | 0 |
| 1738949400 | 6427.22 | -49.44 | -0.76 | 6448.42 | 6448.42 | 6416.64 | 0 |
| 1738863000 | 6476.66 | 64.55 | 1.01 | 6421.24 | 6495.41 | 6421.24 | 0 |
| 1738776600 | 6412.11 | 33.39 | 0.52 | 6389.78 | 6413.58 | 6368.65 | 0 |
| 1738690200 | 6378.72 | -25.2 | -0.39 | 6398.07 | 6404.82 | 6366.93 | 0 |
| 1738603800 | 6403.92 | -48.97 | -0.76 | 6442.75 | 6442.75 | 6366.1899 | 0 |
| 1738344600 | 6452.89 | 3.78 | 0.06 | 6457.2299 | 6476.15 | 6445.05 | 0 |
| 1738258200 | 6449.11 | 82.18 | 1.29 | 6365 | 6455.55 | 6365 | 0 |
| 1738171800 | 6366.93 | -42.92 | -0.67 | 6424.12 | 6425.92 | 6364.99 | 0 |
| 1738085400 | 6409.85 | 19.23 | 0.30 | 6394.54 | 6441.18 | 6387.5 | 0 |
| 1737999000 | 6390.62 | 68 | 1.08 | 6335.46 | 6390.62 | 6326.89 | 0 |
| 1737739800 | 6322.62 | -3.36 | -0.05 | 6331.66 | 6372.55 | 6301.33 | 0 |
| 1737653400 | 6325.9799 | 76.35 | 1.22 | 6293.35 | 6333.28 | 6293.35 | 0 |
| 1737567000 | 6249.63 | 0 | 0.00 | 6249.63 | 6249.63 | 6249.63 | 0 |
| 1737480600 | 6249.63 | 57.88 | 0.93 | 6192.27 | 6250.39 | 6186.77 | 0 |
| 1737394200 | 6191.75 | -10.97 | -0.18 | 6203.1899 | 6216.1 | 6186.62 | 0 |
| 1737135000 | 6202.72 | 39.42 | 0.64 | 6161.66 | 6220.47 | 6161.66 | 0 |
| 1737048600 | 6163.3 | 123.31 | 2.04 | 6040.9399 | 6164.56 | 6040.9399 | 0 |
| 1736962200 | 6039.99 | 46.52 | 0.78 | 6004.26 | 6067.2 | 5997.18 | 0 |
| 1736875800 | 5993.47 | -43.33 | -0.72 | 6029.67 | 6066.4399 | 5991.34 | 0 |
| 1736789400 | 6036.8 | -9.11 | -0.15 | 6044.01 | 6048.56 | 6009.24 | 0 |
| 1736530200 | 6045.91 | -57.65 | -0.94 | 6091.41 | 6099.42 | 6045.91 | 0 |
| 1736443800 | 6103.56 | 18.13 | 0.30 | 6079.75 | 6110.63 | 6059.97 | 0 |
| 1736357400 | 6085.43 | -14.77 | -0.24 | 6104.27 | 6104.27 | 6042.95 | 0 |
| 1736271000 | 6100.2 | 37.48 | 0.62 | 6050.24 | 6116.01 | 6030.25 | 0 |
| 1736184600 | 6062.72 | 45.93 | 0.76 | 6000.7299 | 6065.13 | 6000.7299 | 0 |
| 1735925400 | 6016.79 | -54.18 | -0.89 | 6066.04 | 6068.02 | 6001.01 | 0 |
| 1735839000 | 6070.97 | 27.72 | 0.46 | 6048.3 | 6082.07 | 6002.11 | 0 |
| 1735666200 | 6043.25 | 31.48 | 0.52 | 6002.02 | 6055.24 | 5986.41 | 0 |
| 1735579800 | 6011.77 | -31.1 | -0.51 | 6037.76 | 6046.4399 | 5993.4799 | 0 |
| 1735320600 | 6042.87 | 68.66 | 1.15 | 6020.24 | 6057.09 | 6019.63 | 0 |
| 1735061400 | 5974.21 | 27.49 | 0.46 | 5961.77 | 5983.87 | 5961.34 | 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
