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 | 32.62 | 0.485285235249 | 6721.82 | 6762.41 | 6721.82 | 0 | 0 | IX |
| 4 | 285.24 | 4.40920051938 | 6469.2 | 6762.41 | 6441.92 | 0 | 0 | IX |
| 12 | 509.59 | 8.16016397512 | 6244.85 | 6762.41 | 6179.43 | 0 | 0 | IX |
| 26 | 943.51 | 16.2368157937 | 5810.93 | 6762.41 | 5724.01 | 0 | 0 | IX |
| 52 | 1247.44 | 22.6518975849 | 5507 | 6762.41 | 5404.83 | 0 | 0 | IX |
| 156 | 1954.54 | 40.7204316757 | 4799.9 | 6762.41 | 4571.06 | 0 | 0 | IX |
| 260 | 1954.54 | 40.7204316757 | 4799.9 | 6762.41 | 4571.06 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6754.44 | 0 | 0.00 | 6754.44 | 6754.44 | 6754.44 | 0 |
| 1739467800 | 6754.44 | 0 | 0.00 | 6754.44 | 6754.44 | 6754.44 | 0 |
| 1739381400 | 6754.44 | 0 | 0.00 | 6754.44 | 6754.44 | 6754.44 | 0 |
| 1739295000 | 6754.44 | 0.46 | 0.01 | 6754.44 | 6754.44 | 6754.44 | 0 |
| 1739208600 | 6753.98 | 14.03 | 0.21 | 6721.82 | 6762.41 | 6721.82 | 0 |
| 1738949400 | 6739.95 | 0.73 | 0.01 | 6742.36 | 6754.22 | 6723.03 | 0 |
| 1738863000 | 6739.22 | 71.06 | 1.07 | 6675.4399 | 6744.82 | 6675.4399 | 0 |
| 1738776600 | 6668.16 | 26.89 | 0.40 | 6652.06 | 6668.84 | 6624.12 | 0 |
| 1738690200 | 6641.27 | -22.66 | -0.34 | 6657.22 | 6667 | 6633.76 | 0 |
| 1738603800 | 6663.93 | -24.47 | -0.37 | 6662.4399 | 6670.39 | 6613.34 | 0 |
| 1738344600 | 6688.4 | 23.75 | 0.36 | 6669.38 | 6710.57 | 6669.38 | 0 |
| 1738258200 | 6664.65 | 44.12 | 0.67 | 6611.47 | 6672.56 | 6611.47 | 0 |
| 1738171800 | 6620.53 | 31.34 | 0.48 | 6589.34 | 6633.4399 | 6587.12 | 0 |
| 1738085400 | 6589.1899 | 55.07 | 0.84 | 6536.97 | 6601.4399 | 6534.42 | 0 |
| 1737999000 | 6534.12 | -29.97 | -0.46 | 6554 | 6554 | 6487.41 | 0 |
| 1737739800 | 6564.09 | -15.02 | -0.23 | 6602.65 | 6618.4 | 6554.07 | 0 |
| 1737653400 | 6579.11 | 42.18 | 0.65 | 6529.9 | 6586.21 | 6529.34 | 0 |
| 1737567000 | 6536.93 | 54.46 | 0.84 | 6498.87 | 6538.63 | 6498.87 | 0 |
| 1737480600 | 6482.47 | 27.01 | 0.42 | 6445.78 | 6491.76 | 6441.92 | 0 |
| 1737394200 | 6455.46 | -27.17 | -0.42 | 6469.2 | 6487.77 | 6442.71 | 0 |
| 1737135000 | 6482.63 | 48.64 | 0.76 | 6430.4 | 6483.81 | 6430.4 | 0 |
| 1737048600 | 6433.99 | 31.98 | 0.50 | 6399.5 | 6447.35 | 6399.5 | 0 |
| 1736962200 | 6402.01 | 96.27 | 1.53 | 6322.6 | 6407.67 | 6321.86 | 0 |
| 1736875800 | 6305.74 | -11.71 | -0.19 | 6340.6 | 6365.92 | 6298.31 | 0 |
| 1736789400 | 6317.45 | 1.17 | 0.02 | 6315.59 | 6331.53 | 6295.29 | 0 |
| 1736530200 | 6316.28 | -58.54 | -0.92 | 6372.95 | 6385.82 | 6309.9399 | 0 |
| 1736443800 | 6374.82 | 35.85 | 0.57 | 6360.75 | 6374.95 | 6346.05 | 0 |
| 1736357400 | 6338.97 | -10.64 | -0.17 | 6338.08 | 6357.67 | 6318.74 | 0 |
| 1736271000 | 6349.61 | 0.03 | 0.00 | 6325.76 | 6372.97 | 6315.7 | 0 |
| 1736184600 | 6349.58 | 44.73 | 0.71 | 6317.28 | 6352.62 | 6301.49 | 0 |
| 1735925400 | 6304.85 | -10.05 | -0.16 | 6309.45 | 6313.79 | 6287.85 | 0 |
| 1735839000 | 6314.9 | 43.89 | 0.70 | 6275.43 | 6338.41 | 6242.97 | 0 |
| 1735666200 | 6271.01 | 4.39 | 0.07 | 6260.62 | 6285.43 | 6256.9399 | 0 |
| 1735579800 | 6266.62 | -13.42 | -0.21 | 6295.21 | 6298.4799 | 6228.78 | 0 |
| 1735320600 | 6280.04 | -15.72 | -0.25 | 6301.22 | 6325.88 | 6270.87 | 0 |
| 1735061400 | 6295.76 | 55.09 | 0.88 | 6264.74 | 6297.56 | 6263.39 | 0 |
| 1734975000 | 6240.67 | -26.36 | -0.42 | 6246.87 | 6252.42 | 6226.6 | 0 |
| 1734715800 | 6267.03 | 24.43 | 0.39 | 6228.4 | 6267.03 | 6179.43 | 0 |
| 1734629400 | 6242.6 | -86.57 | -1.37 | 6234.53 | 6266.16 | 6191.33 | 0 |
| 1734543000 | 6329.17 | 23.14 | 0.37 | 6308.22 | 6335.24 | 6302.6 | 0 |
| 1734456600 | 6306.03 | -21.52 | -0.34 | 6326.92 | 6329.54 | 6301.55 | 0 |
| 1734370200 | 6327.55 | 5.88 | 0.09 | 6330.1899 | 6346.87 | 6318.2 | 0 |
| 1734111000 | 6321.67 | -7.45 | -0.12 | 6326.72 | 6349.97 | 6318.28 | 0 |
| 1734024600 | 6329.12 | -25.74 | -0.41 | 6348.4399 | 6354.55 | 6323.58 | 0 |
| 1733938200 | 6354.86 | 21.08 | 0.33 | 6330.92 | 6356.45 | 6324.89 | 0 |
| 1733851800 | 6333.78 | -6.28 | -0.10 | 6324.84 | 6346.74 | 6314.71 | 0 |
| 1733765400 | 6340.06 | -32.21 | -0.51 | 6367.21 | 6381.68 | 6332.89 | 0 |
| 1733506200 | 6372.27 | 15.46 | 0.24 | 6345.58 | 6378.67 | 6342.54 | 0 |
| 1733419800 | 6356.81 | 24.14 | 0.38 | 6342.22 | 6367.49 | 6339.17 | 0 |
| 1733333400 | 6332.67 | 30.07 | 0.48 | 6305.4 | 6352.6899 | 6305.4 | 0 |
| 1733247000 | 6302.6 | 10.25 | 0.16 | 6304 | 6329.77 | 6286.76 | 0 |
| 1733160600 | 6292.35 | 35.55 | 0.57 | 6242.39 | 6298.29 | 6225.59 | 0 |
| 1732901400 | 6256.8 | 44.83 | 0.72 | 6211.97 | 6259.53 | 6203.46 | 0 |
| 1732815000 | 6211.97 | 22.62 | 0.37 | 6191.31 | 6221.7 | 6191.31 | 0 |
| 1732728600 | 6189.35 | -47.74 | -0.77 | 6246.43 | 6246.43 | 6184.4799 | 0 |
| 1732642200 | 6237.09 | -4.34 | -0.07 | 6246.9 | 6246.9 | 6216.06 | 0 |
| 1732555800 | 6241.43 | -1.47 | -0.02 | 6244.85 | 6261.97 | 6213.87 | 0 |
| 1732296600 | 6242.9 | 59.31 | 0.96 | 6172.4399 | 6251.86 | 6152.91 | 0 |
| 1732210200 | 6183.59 | 72.3 | 1.18 | 6130.71 | 6184.83 | 6110.95 | 0 |
| 1732123800 | 6111.29 | 2.11 | 0.03 | 6115.28 | 6133.68 | 6091.59 | 0 |
| 1732037400 | 6109.18 | -15.22 | -0.25 | 6126.76 | 6131.26 | 6065.2 | 0 |
| 1731951000 | 6124.4 | 0.08 | 0.00 | 6130.62 | 6140.04 | 6103.54 | 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
