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 | -41.16 | -0.652851466775 | 6304.65 | 6367.26 | 6153.79 | 0 | 0 | IX |
| 4 | 25.08 | 0.402025516117 | 6238.41 | 6367.26 | 6049.67 | 0 | 0 | IX |
| 12 | 179.07 | 2.94309071366 | 6084.42 | 6378.42 | 5854.38 | 0 | 0 | IX |
| 26 | -45.17 | -0.715999911233 | 6308.66 | 6378.42 | 5725.76 | 0 | 0 | IX |
| 52 | 774.07 | 14.1011254377 | 5489.42 | 6521.56 | 5399.09 | 0 | 0 | IX |
| 156 | 1834.69 | 41.426345737 | 4428.8 | 6521.56 | 4420.77 | 0 | 0 | IX |
| 260 | 1834.69 | 41.426345737 | 4428.8 | 6521.56 | 4420.77 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 6249.01 | 21.73 | 0.35 | 6235.4 | 6306.16 | 6235.4 | 0 |
| 1736789400 | 6227.28 | -53.46 | -0.85 | 6266.31 | 6266.31 | 6153.79 | 0 |
| 1736530200 | 6280.74 | -29.45 | -0.47 | 6315.95 | 6330.22 | 6268.71 | 0 |
| 1736443800 | 6310.1899 | 10.61 | 0.17 | 6293.75 | 6319.65 | 6272.89 | 0 |
| 1736357400 | 6299.58 | -4.39 | -0.07 | 6304.65 | 6367.26 | 6276.61 | 0 |
| 1736271000 | 6303.97 | 33.54 | 0.53 | 6264.63 | 6307.4399 | 6255.56 | 0 |
| 1736184600 | 6270.43 | 118.2 | 1.92 | 6155.4399 | 6272.29 | 6144.54 | 0 |
| 1735925400 | 6152.2299 | -37.86 | -0.61 | 6179.15 | 6179.15 | 6122.31 | 0 |
| 1735839000 | 6190.09 | 44.45 | 0.72 | 6137.62 | 6200.27 | 6128.77 | 0 |
| 1735666200 | 6145.64 | 34.39 | 0.56 | 6101.58 | 6150 | 6090.24 | 0 |
| 1735579800 | 6111.25 | -49.69 | -0.81 | 6160.81 | 6160.81 | 6093.32 | 0 |
| 1735320600 | 6160.9399 | 16.04 | 0.26 | 6141.03 | 6174 | 6118.38 | 0 |
| 1735061400 | 6144.9 | 21.45 | 0.35 | 6132.76 | 6155.02 | 6132.76 | 0 |
| 1734975000 | 6123.45 | -8.56 | -0.14 | 6125.9 | 6165.7 | 6109.08 | 0 |
| 1734715800 | 6132.01 | -38.15 | -0.62 | 6161.4799 | 6161.4799 | 6049.67 | 0 |
| 1734629400 | 6170.16 | -119.13 | -1.89 | 6273.77 | 6273.77 | 6163.86 | 0 |
| 1734543000 | 6289.29 | 47.1 | 0.75 | 6238.41 | 6303.38 | 6234.96 | 0 |
| 1734456600 | 6242.1899 | -12.76 | -0.20 | 6257.28 | 6292.99 | 6237.82 | 0 |
| 1734370200 | 6254.95 | 7.79 | 0.12 | 6247.64 | 6272.6899 | 6230.08 | 0 |
| 1734111000 | 6247.16 | -26.93 | -0.43 | 6276.58 | 6285.2 | 6235.18 | 0 |
| 1734024600 | 6274.09 | 22.59 | 0.36 | 6247.6 | 6286.09 | 6245.49 | 0 |
| 1733938200 | 6251.5 | -13.68 | -0.22 | 6194.13 | 6262.32 | 6189.01 | 0 |
| 1733851800 | 6265.18 | 0 | 0.00 | 6265.18 | 6265.18 | 6265.18 | 0 |
| 1733765400 | 6265.18 | -42.71 | -0.68 | 6307.28 | 6326.9799 | 6247.07 | 0 |
| 1733506200 | 6307.89 | 0.59 | 0.01 | 6300.7299 | 6320.24 | 6273.92 | 0 |
| 1733419800 | 6307.3 | -61.19 | -0.96 | 6371.66 | 6371.66 | 6294.64 | 0 |
| 1733333400 | 6368.49 | 54.65 | 0.87 | 6312.91 | 6378.42 | 6308.4 | 0 |
| 1733247000 | 6313.84 | 72.74 | 1.17 | 6241.81 | 6314.55 | 6241.81 | 0 |
| 1733160600 | 6241.1 | 82.19 | 1.33 | 6152.84 | 6242.63 | 6137.64 | 0 |
| 1732901400 | 6158.91 | 43.16 | 0.71 | 6113.63 | 6160.61 | 6090.39 | 0 |
| 1732815000 | 6115.75 | 33.36 | 0.55 | 6055.52 | 6130.1899 | 6055.52 | 0 |
| 1732728600 | 6082.39 | 0 | 0.00 | 6082.39 | 6082.39 | 6082.39 | 0 |
| 1732642200 | 6082.39 | -28.81 | -0.47 | 6103.77 | 6104.89 | 6062.13 | 0 |
| 1732555800 | 6111.2 | -28.42 | -0.46 | 6135.8 | 6185.51 | 6102.66 | 0 |
| 1732296600 | 6139.62 | 56.93 | 0.94 | 6093.5 | 6147.58 | 6046.9399 | 0 |
| 1732210200 | 6082.6899 | 89.15 | 1.49 | 6003.51 | 6086.36 | 5958.65 | 0 |
| 1732123800 | 5993.54 | -21.24 | -0.35 | 6019.46 | 6044.22 | 5978.35 | 0 |
| 1732037400 | 6014.78 | -13.44 | -0.22 | 6032.32 | 6045.7 | 5945.64 | 0 |
| 1731951000 | 6028.22 | 1.2 | 0.02 | 6023.91 | 6046.18 | 5992.15 | 0 |
| 1731691800 | 6027.02 | -111.16 | -1.81 | 6103.61 | 6103.61 | 6026.75 | 0 |
| 1731605400 | 6138.18 | 24.04 | 0.39 | 6133.7 | 6173.74 | 6103.38 | 0 |
| 1731519000 | 6114.14 | -39.12 | -0.64 | 6143.4 | 6151.2 | 6077.31 | 0 |
| 1731432600 | 6153.26 | -79.27 | -1.27 | 6223.55 | 6285.26 | 6152.68 | 0 |
| 1731346200 | 6232.53 | 121.33 | 1.99 | 6110.89 | 6250.27 | 6110.89 | 0 |
| 1731087000 | 6111.2 | -22.89 | -0.37 | 6137.31 | 6165.76 | 6078.02 | 0 |
| 1731000600 | 6134.09 | 85.77 | 1.42 | 6050.75 | 6144.67 | 6035.04 | 0 |
| 1730914200 | 6048.32 | 72.55 | 1.21 | 6001.15 | 6141.11 | 6001.15 | 0 |
| 1730827800 | 5975.77 | 89.51 | 1.52 | 5892.34 | 5980.43 | 5871.59 | 0 |
| 1730741400 | 5886.26 | -65.66 | -1.10 | 5943.96 | 5954.47 | 5883.21 | 0 |
| 1730482200 | 5951.92 | 80.14 | 1.36 | 5868.7 | 5972.06 | 5868.7 | 0 |
| 1730395800 | 5871.78 | -103.44 | -1.73 | 5980.36 | 5993.97 | 5854.38 | 0 |
| 1730309400 | 5975.22 | -83.28 | -1.37 | 6056.6 | 6058.6 | 5949.27 | 0 |
| 1730223000 | 6058.5 | -15.58 | -0.26 | 6079.4 | 6111.36 | 6028.29 | 0 |
| 1730136600 | 6074.08 | 24.56 | 0.41 | 6056.24 | 6088.02 | 6030.4399 | 0 |
| 1729873800 | 6049.52 | -13.12 | -0.22 | 6055.84 | 6070.21 | 6021.64 | 0 |
| 1729787400 | 6062.64 | -8.52 | -0.14 | 6066.4799 | 6098.38 | 6059.64 | 0 |
| 1729701000 | 6071.16 | -14.64 | -0.24 | 6084.42 | 6115.34 | 6068.28 | 0 |
| 1729614600 | 6085.8 | -28.67 | -0.47 | 6071.96 | 6111.72 | 6059.52 | 0 |
| 1729528200 | 6114.47 | 0 | 0.00 | 6114.47 | 6114.47 | 6114.47 | 0 |
| 1729269000 | 6114.47 | 27.04 | 0.44 | 6093.05 | 6116.1899 | 6078.53 | 0 |
| 1729182600 | 6087.43 | 95 | 1.59 | 5993.29 | 6117.72 | 5993.29 | 0 |
| 1729096200 | 5992.43 | -6.02 | -0.10 | 5987.09 | 6013.53 | 5961.67 | 0 |
| 1729009800 | 5998.45 | -110.5 | -1.81 | 6114.64 | 6156.52 | 5989.46 | 0 |
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
