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 | -164.21 | -2.40562665542 | 6826.08 | 6868 | 6463.01 | 0 | 0 | IX |
| 4 | -523.17 | -7.28137908766 | 7185.04 | 7498.3 | 6463.01 | 0 | 0 | IX |
| 12 | -34.65 | -0.517432935316 | 6696.52 | 7498.3 | 6463.01 | 0 | 0 | IX |
| 26 | 440.4 | 7.07871290869 | 6221.47 | 7498.3 | 6221.47 | 0 | 0 | IX |
| 52 | 389.59 | 6.21129796501 | 6272.28 | 7498.3 | 5889.36 | 0 | 0 | IX |
| 156 | 2318.89 | 53.3939829334 | 4342.98 | 7498.3 | 4041.29 | 0 | 0 | IX |
| 260 | 2998.36 | 81.8439147157 | 3663.51 | 7498.3 | 2839.56 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 6661.87 | 120.63 | 1.84 | 6542.82 | 6683.61 | 6541.9 | 0 |
| 1741282200 | 6541.24 | -48.64 | -0.74 | 6596.97 | 6627.58 | 6463.01 | 0 |
| 1741195800 | 6589.88 | -131.79 | -1.96 | 6720.74 | 6723.81 | 6587.52 | 0 |
| 1741109400 | 6721.67 | -102.69 | -1.50 | 6824.36 | 6840.05 | 6711.91 | 0 |
| 1741023000 | 6824.36 | 30.23 | 0.44 | 6794.21 | 6868 | 6778.23 | 0 |
| 1740763800 | 6794.13 | -31.96 | -0.47 | 6826.08 | 6826.08 | 6765.35 | 0 |
| 1740677400 | 6826.09 | -51.95 | -0.76 | 6877.49 | 6877.49 | 6771.2 | 0 |
| 1740591000 | 6878.04 | -267.75 | -3.75 | 7145.69 | 7145.69 | 6859.62 | 0 |
| 1740504600 | 7145.79 | -27.41 | -0.38 | 7173.2 | 7173.2 | 7123.46 | 0 |
| 1740418200 | 7173.2 | 4.47 | 0.06 | 7168.94 | 7220.5 | 7138.46 | 0 |
| 1740159000 | 7168.73 | -92.5 | -1.27 | 7262.02 | 7262.02 | 7168.07 | 0 |
| 1740072600 | 7261.23 | -31.87 | -0.44 | 7293.1 | 7309.04 | 7213.24 | 0 |
| 1739986200 | 7293.1 | -74 | -1.00 | 7367.11 | 7367.11 | 7250.81 | 0 |
| 1739899800 | 7367.1 | -8.57 | -0.12 | 7373.64 | 7440.39 | 7367.1 | 0 |
| 1739813400 | 7375.67 | -25.68 | -0.35 | 7402.68 | 7402.68 | 7334.86 | 0 |
| 1739554200 | 7401.35 | -47.7 | -0.64 | 7449.04 | 7468.12 | 7359.51 | 0 |
| 1739467800 | 7449.05 | 64.55 | 0.87 | 7422.81 | 7498.3 | 7404.14 | 0 |
| 1739381400 | 7384.5 | 0 | 0.00 | 7384.5 | 7384.5 | 7384.5 | 0 |
| 1739295000 | 7384.5 | 60.82 | 0.83 | 7323.29 | 7392.57 | 7323.29 | 0 |
| 1739208600 | 7323.68 | 100.05 | 1.39 | 7219.39 | 7331.91 | 7217.38 | 0 |
| 1738949400 | 7223.63 | 38.59 | 0.54 | 7185.04 | 7253.43 | 7179.77 | 0 |
| 1738863000 | 7185.04 | -37.51 | -0.52 | 7253.76 | 7255.35 | 7139.46 | 0 |
| 1738776600 | 7222.55 | 31.97 | 0.44 | 7190.54 | 7222.55 | 7139.25 | 0 |
| 1738690200 | 7190.58 | -25.52 | -0.35 | 7216.11 | 7216.11 | 7149.76 | 0 |
| 1738603800 | 7216.1 | 20.14 | 0.28 | 7195.99 | 7216.12 | 7135.01 | 0 |
| 1738344600 | 7195.96 | 5.27 | 0.07 | 7190.65 | 7216.46 | 7174.73 | 0 |
| 1738258200 | 7190.69 | 126.65 | 1.79 | 7069.72 | 7194.67 | 7069.72 | 0 |
| 1738171800 | 7064.04 | 26.88 | 0.38 | 7042.06 | 7112.84 | 7042.06 | 0 |
| 1738085400 | 7037.16 | 66.5 | 0.95 | 6970.43 | 7067.67 | 6970.43 | 0 |
| 1737999000 | 6970.66 | 134.36 | 1.97 | 6888.02 | 6975.48 | 6866.48 | 0 |
| 1737739800 | 6836.3 | -47.76 | -0.69 | 6884.05 | 6890.73 | 6815.17 | 0 |
| 1737653400 | 6884.06 | -58.99 | -0.85 | 6945.1 | 6945.1 | 6868.64 | 0 |
| 1737567000 | 6943.05 | -3.57 | -0.05 | 6946.62 | 6996.78 | 6922.89 | 0 |
| 1737480600 | 6946.62 | 45.93 | 0.67 | 6900.73 | 6958.35 | 6900.73 | 0 |
| 1737394200 | 6900.69 | 9.41 | 0.14 | 6891.28 | 6928.32 | 6885.59 | 0 |
| 1737135000 | 6891.28 | 63.52 | 0.93 | 6827.73 | 6911.45 | 6827.73 | 0 |
| 1737048600 | 6827.76 | 98.84 | 1.47 | 6728.91 | 6841.94 | 6725.88 | 0 |
| 1736962200 | 6728.92 | 98.42 | 1.48 | 6629.15 | 6749.15 | 6629.15 | 0 |
| 1736875800 | 6630.5 | -15.48 | -0.23 | 6646.08 | 6703.83 | 6626.81 | 0 |
| 1736789400 | 6645.9799 | -71.87 | -1.07 | 6717.91 | 6717.91 | 6582.72 | 0 |
| 1736530200 | 6717.85 | 3.47 | 0.05 | 6713.69 | 6742.06 | 6697.64 | 0 |
| 1736443800 | 6714.38 | 34.07 | 0.51 | 6680.49 | 6745.79 | 6671.26 | 0 |
| 1736357400 | 6680.31 | 60.39 | 0.91 | 6641.21 | 6681.96 | 6633.64 | 0 |
| 1736271000 | 6619.92 | 34.62 | 0.53 | 6585.35 | 6638.75 | 6554.63 | 0 |
| 1736184600 | 6585.3 | 36.73 | 0.56 | 6548.57 | 6597.76 | 6546.68 | 0 |
| 1735925400 | 6548.57 | -78.04 | -1.18 | 6626.62 | 6628.46 | 6539.38 | 0 |
| 1735839000 | 6626.61 | 31.58 | 0.48 | 6600.7 | 6633.49 | 6543.74 | 0 |
| 1735666200 | 6595.03 | 50.73 | 0.78 | 6543.9799 | 6595.04 | 6537.88 | 0 |
| 1735579800 | 6544.3 | -59.24 | -0.90 | 6605.31 | 6605.31 | 6513.47 | 0 |
| 1735320600 | 6603.54 | 53.31 | 0.81 | 6560.14 | 6605.24 | 6552.6 | 0 |
| 1735061400 | 6550.2299 | 4.89 | 0.07 | 6545.35 | 6586.22 | 6545.35 | 0 |
| 1734975000 | 6545.34 | -26.47 | -0.40 | 6571.32 | 6571.32 | 6475.35 | 0 |
| 1734715800 | 6571.81 | -9.95 | -0.15 | 6581.6899 | 6581.6899 | 6496.42 | 0 |
| 1734629400 | 6581.76 | -155.19 | -2.30 | 6734.54 | 6734.54 | 6569.26 | 0 |
| 1734543000 | 6736.95 | 19.99 | 0.30 | 6717.1 | 6758.87 | 6714.67 | 0 |
| 1734456600 | 6716.96 | 27.68 | 0.41 | 6689.34 | 6726.35 | 6673.07 | 0 |
| 1734370200 | 6689.28 | 4.54 | 0.07 | 6684.6 | 6691.57 | 6650.85 | 0 |
| 1734111000 | 6684.74 | -10.37 | -0.15 | 6696.52 | 6719.35 | 6660.31 | 0 |
| 1734024600 | 6695.11 | 0.69 | 0.01 | 6694.43 | 6704.4 | 6645.09 | 0 |
| 1733938200 | 6694.42 | 86.23 | 1.30 | 6608.08 | 6740.7 | 6608.08 | 0 |
| 1733851800 | 6608.1899 | 33.06 | 0.50 | 6575.13 | 6620.2 | 6567.49 | 0 |
| 1733765400 | 6575.13 | -64.06 | -0.96 | 6639.6 | 6665.81 | 6533.9799 | 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
