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 | 206.52 | 3.18735675646 | 6479.35 | 6743.09 | 6471.6 | 0 | 0 | IX |
| 4 | -530.88 | -7.35621990508 | 7216.75 | 7247.08 | 6434.18 | 0 | 0 | IX |
| 12 | -8163.79 | -54.9762755511 | 14849.66 | 15899.21 | 6434.18 | 0 | 0 | IX |
| 26 | -8163.79 | -54.9762755511 | 14849.66 | 15899.21 | 6434.18 | 0 | 0 | IX |
| 52 | -8163.79 | -54.9762755511 | 14849.66 | 15899.21 | 6434.18 | 0 | 0 | IX |
| 156 | -8163.79 | -54.9762755511 | 14849.66 | 15899.21 | 6434.18 | 0 | 0 | IX |
| 260 | -8163.79 | -54.9762755511 | 14849.66 | 15899.21 | 6434.18 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6665.53 | -17.84 | -0.27 | 6685.03 | 6685.03 | 6614.74 | 0 |
| 1742491800 | 6683.37 | -20.96 | -0.31 | 6716.55 | 6743.09 | 6659.1 | 0 |
| 1742405400 | 6704.33 | 70.66 | 1.07 | 6645.45 | 6725.8 | 6624.41 | 0 |
| 1742319000 | 6633.67 | -11.36 | -0.17 | 6651.39 | 6711.62 | 6612.77 | 0 |
| 1742232600 | 6645.03 | 32.07 | 0.48 | 6625.84 | 6671.76 | 6605.2299 | 0 |
| 1741973400 | 6612.96 | 139.77 | 2.16 | 6479.35 | 6629.28 | 6471.6 | 0 |
| 1741887000 | 6473.1899 | -89.13 | -1.36 | 6557.36 | 6589.7299 | 6468.4 | 0 |
| 1741800600 | 6562.32 | 120.97 | 1.88 | 6481.26 | 6607.52 | 6481.26 | 0 |
| 1741714200 | 6441.35 | -90.97 | -1.39 | 6529.04 | 6556.78 | 6434.18 | 0 |
| 1741627800 | 6532.32 | -190.06 | -2.83 | 6773.85 | 6794.95 | 6516.09 | 0 |
| 1741368600 | 6722.38 | -122.77 | -1.79 | 6828.79 | 6828.79 | 6706.62 | 0 |
| 1741282200 | 6845.15 | -43.8 | -0.64 | 6905.87 | 6943.46 | 6803.18 | 0 |
| 1741195800 | 6888.95 | 73.28 | 1.08 | 6795.72 | 6925.82 | 6795.72 | 0 |
| 1741109400 | 6815.67 | -247.68 | -3.51 | 7008.32 | 7008.32 | 6766.44 | 0 |
| 1741023000 | 7063.35 | 54.42 | 0.78 | 7046.76 | 7129.28 | 7030.55 | 0 |
| 1740763800 | 7008.93 | -63.71 | -0.90 | 7009.29 | 7017.18 | 6928.9 | 0 |
| 1740677400 | 7072.64 | -73.48 | -1.03 | 7126.52 | 7128.21 | 7017.61 | 0 |
| 1740591000 | 7146.12 | 103.7 | 1.47 | 7036.47 | 7153.05 | 7036.47 | 0 |
| 1740504600 | 7042.42 | -79.94 | -1.12 | 7097.66 | 7097.66 | 6988.36 | 0 |
| 1740418200 | 7122.36 | -73.37 | -1.02 | 7154.93 | 7166.56 | 7061.85 | 0 |
| 1740159000 | 7195.73 | -21.65 | -0.30 | 7216.75 | 7247.08 | 7187.69 | 0 |
| 1740072600 | 7217.38 | -33.36 | -0.46 | 7244.34 | 7291.53 | 7201.99 | 0 |
| 1739986200 | 7250.74 | -49.37 | -0.68 | 7299.96 | 7310.93 | 7223.7 | 0 |
| 1739899800 | 7300.11 | 3.46 | 0.05 | 7305.99 | 7333.53 | 7293.3 | 0 |
| 1739813400 | 7296.65 | 29.48 | 0.41 | 7283.03 | 7300.17 | 7278.16 | 0 |
| 1739554200 | 7267.17 | -8 | -54.15 | 7292.35 | 7304.84 | 7253.58 | 0 |
| 1739467800 | 15850.32 | 0 | 0.00 | 15850.32 | 15850.32 | 15850.32 | 0 |
| 1739381400 | 15850.32 | 0.62 | 0.00 | 15850.32 | 15850.32 | 15850.32 | 0 |
| 1739295000 | 15849.7 | 5.14 | 0.03 | 15846.26 | 15895.03 | 15822.97 | 0 |
| 1739208600 | 15844.56 | 145.63 | 0.93 | 15693.8 | 15888.31 | 15693.8 | 0 |
| 1738949400 | 15698.93 | -108.92 | -0.69 | 15838.48 | 15884.18 | 15669.46 | 0 |
| 1738863000 | 15807.85 | 251.97 | 1.62 | 15578.03 | 15835.83 | 15573.81 | 0 |
| 1738776600 | 15555.88 | -83.55 | -0.53 | 15657.69 | 15657.69 | 15435.87 | 0 |
| 1738690200 | 15639.43 | 88.99 | 0.57 | 15550.88 | 15667.49 | 15465.02 | 0 |
| 1738603800 | 15550.44 | -303.45 | -1.91 | 15870.73 | 15870.73 | 15390.18 | 0 |
| 1738344600 | 15853.89 | 157.29 | 1.00 | 15749.43 | 15899.21 | 15749.43 | 0 |
| 1738258200 | 15696.6 | 80.12 | 0.51 | 15613.06 | 15759.3 | 15613.06 | 0 |
| 1738171800 | 15616.48 | 12.8 | 0.08 | 15618.06 | 15732.76 | 15542.2 | 0 |
| 1738085400 | 15603.68 | 166.37 | 1.08 | 15500.24 | 15610.35 | 15473 | 0 |
| 1737999000 | 15437.31 | -286.87 | -1.82 | 15740.92 | 15772.57 | 15305.19 | 0 |
| 1737739800 | 15724.18 | 6.83 | 0.04 | 15750.47 | 15883.84 | 15717.32 | 0 |
| 1737653400 | 15717.35 | 132.07 | 0.85 | 15777.09 | 15790.79 | 15677.99 | 0 |
| 1737567000 | 15585.28 | 0 | 0.00 | 15585.28 | 15585.28 | 15585.28 | 0 |
| 1737480600 | 15585.28 | 0.53 | 0.00 | 15590.23 | 15630.11 | 15509.3 | 0 |
| 1737394200 | 15584.75 | 19.92 | 0.13 | 15535.44 | 15603.96 | 15509.81 | 0 |
| 1737135000 | 15564.83 | 140.44 | 0.91 | 15408.62 | 15566.14 | 15381.64 | 0 |
| 1737048600 | 15424.39 | 189.96 | 1.25 | 15291.66 | 15510.1 | 15291.66 | 0 |
| 1736962200 | 15234.43 | 206.23 | 1.37 | 15011.49 | 15277.07 | 14956.44 | 0 |
| 1736875800 | 15028.2 | 19.97 | 0.13 | 15032.78 | 15201.12 | 15017.45 | 0 |
| 1736789400 | 15008.23 | -55.16 | -0.37 | 15074.45 | 15098.93 | 14938.3 | 0 |
| 1736530200 | 15063.39 | -81.78 | -0.54 | 15138.15 | 15239.39 | 15006.96 | 0 |
| 1736443800 | 15145.17 | 88.79 | 0.59 | 15102.82 | 15151.64 | 15013.76 | 0 |
| 1736357400 | 15056.38 | -84.28 | -0.56 | 15140.62 | 15194.76 | 15020.49 | 0 |
| 1736271000 | 15140.66 | -122.41 | -0.80 | 15229.72 | 15318 | 15108.11 | 0 |
| 1736184600 | 15263.07 | 460.84 | 3.11 | 14840.17 | 15285.36 | 14840.17 | 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
