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 | 114.56 | 1.52458215723 | 7514.19 | 7717.1 | 7416.55 | 0 | 0 | IX |
| 4 | 75.72 | 1.00251157482 | 7553.03 | 7838.16 | 7303.53 | 0 | 0 | IX |
| 12 | -68.74 | -0.893018373522 | 7697.49 | 7838.16 | 7138.56 | 0 | 0 | IX |
| 26 | -366.96 | -4.58946109851 | 7995.71 | 8120.78 | 7138.56 | 0 | 0 | IX |
| 52 | 1216.45 | 18.9705721816 | 6412.3 | 8120.78 | 6371.02 | 0 | 0 | IX |
| 156 | 2207.71 | 40.7248424657 | 5421.04 | 8120.78 | 5411.48 | 0 | 0 | IX |
| 260 | 2207.71 | 40.7248424657 | 5421.04 | 8120.78 | 5411.48 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7659.8 | 73.02 | 0.96 | 7602.27 | 7669.42 | 7544.37 | 0 |
| 1732210200 | 7586.78 | 110.47 | 1.48 | 7488.66 | 7591.16 | 7432.7 | 0 |
| 1732123800 | 7476.31 | -26.47 | -0.35 | 7508.62 | 7539.65 | 7457.51 | 0 |
| 1732037400 | 7502.78 | -16.71 | -0.22 | 7524.5 | 7541.31 | 7416.55 | 0 |
| 1731951000 | 7519.49 | 1.4 | 0.02 | 7514.19 | 7541.85 | 7474.47 | 0 |
| 1731691800 | 7518.09 | -137.93 | -1.80 | 7611.52 | 7611.52 | 7517.73 | 0 |
| 1731605400 | 7656.02 | -117.14 | -1.51 | 7649.77 | 7700 | 7612.01 | 0 |
| 1731519000 | 7773.16 | 0 | 0.00 | 7773.16 | 7773.16 | 7773.16 | 0 |
| 1731432600 | 7773.16 | 0 | 0.00 | 7773.16 | 7773.16 | 7773.16 | 0 |
| 1731346200 | 7773.16 | 151.11 | 1.98 | 7621.76 | 7794.89 | 7621.76 | 0 |
| 1731087000 | 7622.05 | -28.42 | -0.37 | 7654.31 | 7689.66 | 7580.54 | 0 |
| 1731000600 | 7650.47 | 106.6 | 1.41 | 7546.92 | 7663.51 | 7527.58 | 0 |
| 1730914200 | 7543.87 | 89.7 | 1.20 | 7485.59 | 7659.54 | 7485.59 | 0 |
| 1730827800 | 7454.17 | 110.94 | 1.51 | 7350.63 | 7460.01 | 7324.9 | 0 |
| 1730741400 | 7343.23 | -81.55 | -1.10 | 7414.82 | 7428 | 7339.45 | 0 |
| 1730482200 | 7424.78 | 99.38 | 1.36 | 7321.44 | 7449.82 | 7321.44 | 0 |
| 1730395800 | 7325.4 | -127.78 | -1.71 | 7459.47 | 7476.85 | 7303.53 | 0 |
| 1730309400 | 7453.18 | -103.85 | -1.37 | 7554.56 | 7556.97 | 7420.95 | 0 |
| 1730223000 | 7557.03 | -18.16 | -0.24 | 7583.12 | 7622.85 | 7519.59 | 0 |
| 1730136600 | 7575.19 | 30.65 | 0.41 | 7553.03 | 7592.44 | 7520.96 | 0 |
| 1729873800 | 7544.54 | -16.78 | -0.22 | 7552.72 | 7570.65 | 7510.06 | 0 |
| 1729787400 | 7561.32 | -5.28 | -0.07 | 7567.13 | 7606.61 | 7557.75 | 0 |
| 1729701000 | 7566.6 | -18.46 | -0.24 | 7583.29 | 7621.48 | 7562.97 | 0 |
| 1729614600 | 7585.06 | 17.36 | 0.23 | 7568.13 | 7617.18 | 7552.46 | 0 |
| 1729528200 | 7567.7 | -53.02 | -0.70 | 7620.29 | 7628.51 | 7553.33 | 0 |
| 1729269000 | 7620.72 | 33.09 | 0.44 | 7594.4 | 7622.87 | 7576.3 | 0 |
| 1729182600 | 7587.63 | 111.05 | 1.49 | 7471.54 | 7625.8 | 7471.54 | 0 |
| 1729096200 | 7476.58 | 0 | 0.00 | 7476.58 | 7476.58 | 7476.58 | 0 |
| 1729009800 | 7476.58 | -137.44 | -1.81 | 7621.09 | 7673.22 | 7465.33 | 0 |
| 1728923400 | 7614.02 | 121.56 | 1.62 | 7498.94 | 7615.29 | 7498.94 | 0 |
| 1728664200 | 7492.46 | -8.66 | -0.12 | 7427.1 | 7499.4 | 7369.53 | 0 |
| 1728577800 | 7501.12 | 0 | 0.00 | 7501.12 | 7501.12 | 7501.12 | 0 |
| 1728491400 | 7501.12 | 58.14 | 0.78 | 7443.43 | 7502.81 | 7405.36 | 0 |
| 1728405000 | 7442.98 | -7.84 | -0.11 | 7449.73 | 7459.86 | 7387.42 | 0 |
| 1728318600 | 7450.82 | -43.83 | -0.58 | 7497.92 | 7531.57 | 7407.65 | 0 |
| 1728059400 | 7494.65 | 29.4 | 0.39 | 7460.36 | 7510.88 | 7423.93 | 0 |
| 1727973000 | 7465.25 | -69.57 | -0.92 | 7511.35 | 7522.62 | 7444.03 | 0 |
| 1727886600 | 7534.82 | 31.09 | 0.41 | 7499.94 | 7557.12 | 7470.9 | 0 |
| 1727800200 | 7503.73 | -5.38 | -0.07 | 7517.65 | 7572.82 | 7477.35 | 0 |
| 1727713800 | 7509.11 | -96.68 | -1.27 | 7590.59 | 7600.43 | 7488.1 | 0 |
| 1727454600 | 7605.79 | 52.38 | 0.69 | 7561.07 | 7621.51 | 7556.25 | 0 |
| 1727368200 | 7553.41 | 53.98 | 0.72 | 7508.28 | 7589.13 | 7508.28 | 0 |
| 1727281800 | 7499.43 | 0.28 | 0.00 | 7494.84 | 7510.7 | 7453.21 | 0 |
| 1727195400 | 7499.15 | 25.93 | 0.35 | 7476.05 | 7535.9 | 7464.62 | 0 |
| 1727109000 | 7473.22 | 59.19 | 0.80 | 7418.45 | 7474.95 | 7397.01 | 0 |
| 1726849800 | 7414.03 | -118.34 | -1.57 | 7516.39 | 7516.39 | 7402.47 | 0 |
| 1726763400 | 7532.37 | 230.86 | 3.16 | 7307.45 | 7534.73 | 7307.45 | 0 |
| 1726677000 | 7301.51 | -32.22 | -0.44 | 7331.58 | 7348.79 | 7292.24 | 0 |
| 1726590600 | 7333.73 | -48.74 | -0.66 | 7388.42 | 7460.17 | 7304.09 | 0 |
| 1726504200 | 7382.47 | -68.35 | -0.92 | 7449.71 | 7449.71 | 7381.02 | 0 |
| 1726245000 | 7450.82 | 69.95 | 0.95 | 7384.49 | 7455.38 | 7366.16 | 0 |
| 1726158600 | 7380.87 | 115.97 | 1.60 | 7277.77 | 7397.03 | 7277.77 | 0 |
| 1726072200 | 7264.9 | 29.14 | 0.40 | 7237.57 | 7314.3 | 7206.88 | 0 |
| 1725985800 | 7235.76 | 6.78 | 0.09 | 7230.82 | 7268.68 | 7209.5 | 0 |
| 1725899400 | 7228.98 | 83.02 | 1.16 | 7148.08 | 7262.01 | 7148.08 | 0 |
| 1725640200 | 7145.96 | -136.2 | -1.87 | 7277.52 | 7325.58 | 7138.56 | 0 |
| 1725553800 | 7282.16 | -98.91 | -1.34 | 7377.74 | 7377.74 | 7242.09 | 0 |
| 1725467400 | 7381.07 | -79.23 | -1.06 | 7438.77 | 7438.77 | 7331.64 | 0 |
| 1725381000 | 7460.3 | -125.44 | -1.65 | 7601.71 | 7640.02 | 7441.21 | 0 |
| 1725294600 | 7585.74 | -105.97 | -1.38 | 7697.49 | 7697.49 | 7565.3 | 0 |
| 1725035400 | 7691.71 | -33.66 | -0.44 | 7718.89 | 7730.06 | 7689.45 | 0 |
| 1724949000 | 7725.37 | 92.75 | 1.22 | 7632.11 | 7725.73 | 7624.6 | 0 |
| 1724862600 | 7632.62 | 59.83 | 0.79 | 7580.14 | 7673.42 | 7580.14 | 0 |
| 1724776200 | 7572.79 | -1.85 | -0.02 | 7569.3 | 7588.64 | 7550.69 | 0 |
| 1724689800 | 7574.64 | -20.78 | -0.27 | 7598.8 | 7601.27 | 7565.26 | 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
