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 | 76.52 | 1.09593435852 | 6982.17 | 7113.32 | 6899.55 | 0 | 0 | IX |
| 4 | 4.55 | 0.064501129833 | 7054.14 | 7141 | 6899.55 | 0 | 0 | IX |
| 12 | 378.74 | 5.66980291769 | 6679.95 | 7141 | 6442.24 | 0 | 0 | IX |
| 26 | 814.19 | 13.0385138922 | 6244.5 | 7141 | 5736.77 | 0 | 0 | IX |
| 52 | 1564.02 | 28.4643117785 | 5494.67 | 7141 | 5494.67 | 0 | 0 | IX |
| 156 | 1991.42 | 39.2996623428 | 5067.27 | 7141 | 4768.97 | 0 | 0 | IX |
| 260 | 1991.42 | 39.2996623428 | 5067.27 | 7141 | 4768.97 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 7032.68 | -78.1 | -1.10 | 7018.77 | 7048.24 | 6998.44 | 0 |
| 1737135000 | 7110.78 | 54.9 | 0.78 | 7036.29 | 7113.32 | 7036.29 | 0 |
| 1737048600 | 7055.88 | -4.2 | -0.06 | 7083.44 | 7111.8 | 7031.8 | 0 |
| 1736962200 | 7060.08 | 147.88 | 2.14 | 6907.67 | 7060.08 | 6907.67 | 0 |
| 1736875800 | 6912.2 | -68.92 | -0.99 | 6982.17 | 7007.22 | 6899.55 | 0 |
| 1736789400 | 6981.12 | -16.79 | -0.24 | 7028.94 | 7028.94 | 6956.67 | 0 |
| 1736530200 | 6997.91 | -78.81 | -1.11 | 7100.53 | 7100.53 | 6972.55 | 0 |
| 1736443800 | 7076.72 | 52.05 | 0.74 | 7066.09 | 7079.02 | 7064.72 | 0 |
| 1736357400 | 7024.67 | -22.8 | -0.32 | 7073.96 | 7080.78 | 7024.13 | 0 |
| 1736271000 | 7047.47 | -87.62 | -1.23 | 7086.69 | 7129.19 | 7043.13 | 0 |
| 1736184600 | 7135.09 | 66.33 | 0.94 | 7032.21 | 7141 | 7032.21 | 0 |
| 1735925400 | 7068.76 | 38.65 | 0.55 | 7017.23 | 7090.39 | 7017.23 | 0 |
| 1735839000 | 7030.11 | 50.73 | 0.73 | 7000.07 | 7089.13 | 7000.07 | 0 |
| 1735666200 | 6979.38 | -37.94 | -0.54 | 6994.38 | 7016.48 | 6978.12 | 0 |
| 1735579800 | 7017.32 | 13.84 | 0.20 | 7057.47 | 7057.47 | 6939.92 | 0 |
| 1735320600 | 7003.48 | -120.13 | -1.69 | 7107.72 | 7107.72 | 6996.16 | 0 |
| 1735061400 | 7123.61 | 110.85 | 1.58 | 7054.14 | 7127.48 | 7054.14 | 0 |
| 1734975000 | 7012.76 | -8.92 | -0.13 | 6983.05 | 7019.69 | 6975.94 | 0 |
| 1734715800 | 7021.68 | 65.16 | 0.94 | 6913.24 | 7022.33 | 6876.89 | 0 |
| 1734629400 | 6956.52 | -122.3 | -1.73 | 6919.33 | 6994.36 | 6919.33 | 0 |
| 1734543000 | 7078.82 | 47.72 | 0.68 | 7042.39 | 7088.55 | 7034.04 | 0 |
| 1734456600 | 7031.1 | -6.36 | -0.09 | 7044.39 | 7044.39 | 7001.87 | 0 |
| 1734370200 | 7037.46 | 37.38 | 0.53 | 7024.32 | 7063.69 | 7024.32 | 0 |
| 1734111000 | 7000.08 | -19.29 | -0.27 | 6999.03 | 7063.9 | 6994.88 | 0 |
| 1734024600 | 7019.37 | -35.65 | -0.51 | 7049.66 | 7049.66 | 7000.78 | 0 |
| 1733938200 | 7055.02 | 69.6 | 1.00 | 6972.12 | 7055.44 | 6972.12 | 0 |
| 1733851800 | 6985.42 | 22.98 | 0.33 | 6984.63 | 7018.35 | 6974.44 | 0 |
| 1733765400 | 6962.44 | -51.55 | -0.73 | 6993.17 | 6993.17 | 6939.15 | 0 |
| 1733506200 | 7013.99 | 6.24 | 0.09 | 6977.01 | 7036.12 | 6976.75 | 0 |
| 1733419800 | 7007.75 | -3.82 | -0.05 | 6998.36 | 7009.58 | 6981.35 | 0 |
| 1733333400 | 7011.57 | 45.44 | 0.65 | 7001.71 | 7040.76 | 6999.62 | 0 |
| 1733247000 | 6966.13 | -6.84 | -0.10 | 6955.08 | 6984.78 | 6945.13 | 0 |
| 1733160600 | 6972.97 | 57.36 | 0.83 | 6937.91 | 6991.32 | 6937.91 | 0 |
| 1732901400 | 6915.61 | 58.4 | 0.85 | 6859.69 | 6920.37 | 6859.19 | 0 |
| 1732815000 | 6857.21 | 30.67 | 0.45 | 6867.3 | 6867.3 | 6854.93 | 0 |
| 1732728600 | 6826.54 | -93.23 | -1.35 | 6883.22 | 6883.22 | 6816.49 | 0 |
| 1732642200 | 6919.77 | 55.32 | 0.81 | 6874.43 | 6927.27 | 6874.43 | 0 |
| 1732555800 | 6864.45 | -47.29 | -0.68 | 6840.76 | 6907.28 | 6840.76 | 0 |
| 1732296600 | 6911.74 | 61.54 | 0.90 | 6907.43 | 6937.5 | 6889.35 | 0 |
| 1732210200 | 6850.2 | 88.21 | 1.30 | 6801.18 | 6853.12 | 6740.91 | 0 |
| 1732123800 | 6761.99 | 28.52 | 0.42 | 6791.41 | 6791.41 | 6728.83 | 0 |
| 1732037400 | 6733.47 | 12.71 | 0.19 | 6717.54 | 6746.66 | 6688.45 | 0 |
| 1731951000 | 6720.76 | -8.26 | -0.12 | 6721.93 | 6745.64 | 6690.68 | 0 |
| 1731691800 | 6729.02 | -134.46 | -1.96 | 6858.11 | 6858.11 | 6721.77 | 0 |
| 1731605400 | 6863.48 | 2.28 | 0.03 | 6876.29 | 6889.24 | 6851.09 | 0 |
| 1731519000 | 6861.2 | 0 | 0.00 | 6861.2 | 6861.2 | 6861.2 | 0 |
| 1731432600 | 6861.2 | 23.88 | 0.35 | 6858.47 | 6877.23 | 6855.23 | 0 |
| 1731346200 | 6837.32 | -6.46 | -0.09 | 6873.99 | 6880.59 | 6831.04 | 0 |
| 1731087000 | 6843.78 | 82.01 | 1.21 | 6797.23 | 6851.68 | 6797.23 | 0 |
| 1731000600 | 6761.77 | 53.77 | 0.80 | 6702.29 | 6770.06 | 6702.29 | 0 |
| 1730914200 | 6708 | 211.78 | 3.26 | 6630.49 | 6742.29 | 6630.49 | 0 |
| 1730827800 | 6496.22 | 35.72 | 0.55 | 6442.24 | 6502.81 | 6442.24 | 0 |
| 1730741400 | 6460.5 | -74.48 | -1.14 | 6471.9399 | 6487.86 | 6443.99 | 0 |
| 1730482200 | 6534.9799 | 35.27 | 0.54 | 6468.11 | 6542.88 | 6468.11 | 0 |
| 1730395800 | 6499.71 | -140.39 | -2.11 | 6611.61 | 6611.61 | 6492.54 | 0 |
| 1730309400 | 6640.1 | -60.07 | -0.90 | 6688.96 | 6689.51 | 6623.78 | 0 |
| 1730223000 | 6700.17 | 37.11 | 0.56 | 6679.95 | 6705.67 | 6658.97 | 0 |
| 1730136600 | 6663.06 | -29.59 | -0.44 | 6640.02 | 6679.26 | 6640.02 | 0 |
| 1729873800 | 6692.65 | 66.47 | 1.00 | 6627.4 | 6693.39 | 6627.4 | 0 |
| 1729787400 | 6626.18 | -43.17 | -0.65 | 6647.46 | 6655.39 | 6612.65 | 0 |
| 1729701000 | 6669.35 | -34.07 | -0.51 | 6743.37 | 6743.37 | 6668.56 | 0 |
| 1729614600 | 6703.42 | 11.78 | 0.18 | 6714.04 | 6718.13 | 6670.88 | 0 |
| 1729528200 | 6691.64 | 12.97 | 0.19 | 6693.52 | 6708.35 | 6668.57 | 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
