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 | 4.98 | 0.071742625492 | 6941.48 | 6996.11 | 6866.25 | 0 | 0 | IX |
| 4 | 85.42 | 1.2450007579 | 6861.04 | 6996.11 | 6797.74 | 0 | 0 | IX |
| 12 | -4.63 | -0.0666082585609 | 6951.09 | 6999.07 | 6675.59 | 0 | 0 | IX |
| 26 | -486.41 | -6.54404018905 | 7432.87 | 7652.65 | 6675.59 | 0 | 0 | IX |
| 52 | -179.7 | -2.52169471356 | 7126.16 | 7961.6 | 6675.59 | 0 | 0 | IX |
| 156 | 677.31 | 10.8038569822 | 6269.15 | 7961.6 | 5809.96 | 0 | 0 | IX |
| 260 | 1300.69 | 23.0383100976 | 5645.77 | 7961.6 | 3730.26 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 6939.03 | 49.73 | 0.72 | 6887.14 | 6942.89 | 6866.25 | 0 |
| 1739813400 | 6889.3 | -66.36 | -0.95 | 6984.4 | 6992.41 | 6889.3 | 0 |
| 1739554200 | 6955.66 | 20.18 | 0.29 | 6937.71 | 6987.51 | 6925.93 | 0 |
| 1739467800 | 6935.48 | 12.16 | 0.18 | 6913.25 | 6959.26 | 6889.87 | 0 |
| 1739381400 | 6923.32 | 0 | 0.00 | 6923.32 | 6923.32 | 6923.32 | 0 |
| 1739295000 | 6923.32 | -16.08 | -0.23 | 6937.08 | 6956.73 | 6897.42 | 0 |
| 1739208600 | 6939.4 | 58.95 | 0.86 | 6907.26 | 6947.15 | 6907.26 | 0 |
| 1738949400 | 6880.45 | -11.41 | -0.17 | 6886.1 | 6934.01 | 6867.91 | 0 |
| 1738863000 | 6891.86 | -47.3 | -0.68 | 6941.8 | 6995.31 | 6891.86 | 0 |
| 1738776600 | 6939.16 | 24.91 | 0.36 | 6936.11 | 6949.25 | 6897.77 | 0 |
| 1738690200 | 6914.25 | 64.5 | 0.94 | 6857.79 | 6921.63 | 6845.64 | 0 |
| 1738603800 | 6849.75 | -32.95 | -0.48 | 6809.36 | 6863.66 | 6809.36 | 0 |
| 1738344600 | 6882.7 | -15.1 | -0.22 | 6898.25 | 6921.09 | 6879.24 | 0 |
| 1738258200 | 6897.8 | 18.75 | 0.27 | 6886.23 | 6927.17 | 6864.55 | 0 |
| 1738171800 | 6879.05 | 23.24 | 0.34 | 6867.39 | 6892.92 | 6813.44 | 0 |
| 1738085400 | 6855.81 | 39.73 | 0.58 | 6812.69 | 6906.52 | 6812.69 | 0 |
| 1737999000 | 6816.08 | -1.17 | -0.02 | 6799.32 | 6881.34 | 6797.74 | 0 |
| 1737739800 | 6817.25 | -10.1 | -0.15 | 6861.04 | 6876.93 | 6802.3 | 0 |
| 1737653400 | 6827.35 | -15.7 | -0.23 | 6823.95 | 6860.19 | 6816.89 | 0 |
| 1737567000 | 6843.05 | -73.16 | -1.06 | 6922.97 | 6951.43 | 6828.27 | 0 |
| 1737480600 | 6916.21 | -40.01 | -0.58 | 6921.12 | 6921.12 | 6877.85 | 0 |
| 1737394200 | 6956.22 | -4.55 | -0.07 | 6958.1 | 6978.22 | 6913.85 | 0 |
| 1737135000 | 6960.77 | 78.9 | 1.15 | 6912.59 | 6999.07 | 6910.05 | 0 |
| 1737048600 | 6881.87 | 23.75 | 0.35 | 6887.45 | 6887.45 | 6841.94 | 0 |
| 1736962200 | 6858.12 | 89.58 | 1.32 | 6828.18 | 6864.66 | 6793.03 | 0 |
| 1736875800 | 6768.54 | 51.62 | 0.77 | 6726.47 | 6768.54 | 6714.65 | 0 |
| 1736789400 | 6716.92 | 41.33 | 0.62 | 6690.84 | 6758.16 | 6690.84 | 0 |
| 1736530200 | 6675.59 | -117.2 | -1.73 | 6754.32 | 6796.53 | 6675.59 | 0 |
| 1736443800 | 6792.79 | 56.72 | 0.84 | 6723.18 | 6800.43 | 6715.21 | 0 |
| 1736357400 | 6736.07 | -132.48 | -1.93 | 6849.88 | 6849.88 | 6693.95 | 0 |
| 1736271000 | 6868.55 | -3.7 | -0.05 | 6877.17 | 6914.34 | 6855.4 | 0 |
| 1736184600 | 6872.25 | -50.01 | -0.72 | 6927.43 | 6934.43 | 6854.37 | 0 |
| 1735925400 | 6922.26 | 30.76 | 0.45 | 6900.53 | 6940.09 | 6894.8 | 0 |
| 1735839000 | 6891.5 | 68.91 | 1.01 | 6845.29 | 6902.55 | 6816.4 | 0 |
| 1735666200 | 6822.59 | 14.42 | 0.21 | 6761.66 | 6822.59 | 6727.18 | 0 |
| 1735579800 | 6808.17 | -26.31 | -0.38 | 6815.35 | 6841.19 | 6799.27 | 0 |
| 1735320600 | 6834.48 | 29.56 | 0.43 | 6791 | 6843.96 | 6768.67 | 0 |
| 1735061400 | 6804.92 | 24.13 | 0.36 | 6793.12 | 6821.24 | 6787.51 | 0 |
| 1734975000 | 6780.79 | 35.32 | 0.52 | 6746.4 | 6799.9 | 6745.93 | 0 |
| 1734715800 | 6745.47 | -7.62 | -0.11 | 6719.41 | 6755.02 | 6678.62 | 0 |
| 1734629400 | 6753.09 | -8.75 | -0.13 | 6718.33 | 6790.6 | 6718.33 | 0 |
| 1734543000 | 6761.84 | -35.14 | -0.52 | 6805.92 | 6818.85 | 6760.57 | 0 |
| 1734456600 | 6796.98 | -26.35 | -0.39 | 6779.9 | 6804.33 | 6750.1 | 0 |
| 1734370200 | 6823.33 | -27.55 | -0.40 | 6843.5 | 6852.62 | 6808.3 | 0 |
| 1734111000 | 6850.88 | -28.12 | -0.41 | 6884.23 | 6898.65 | 6835.32 | 0 |
| 1734024600 | 6879 | 8.35 | 0.12 | 6879.91 | 6903.76 | 6863.82 | 0 |
| 1733938200 | 6870.65 | 2.37 | 0.03 | 6869.44 | 6918.19 | 6850.2 | 0 |
| 1733851800 | 6868.28 | -7.04 | -0.10 | 6846.67 | 6889.03 | 6837.75 | 0 |
| 1733765400 | 6875.32 | 25.74 | 0.38 | 6885.27 | 6899.55 | 6853.08 | 0 |
| 1733506200 | 6849.58 | -51.52 | -0.75 | 6923.53 | 6952.86 | 6839.32 | 0 |
| 1733419800 | 6901.1 | 25.7 | 0.37 | 6917.61 | 6934.87 | 6890.59 | 0 |
| 1733333400 | 6875.4 | -44.91 | -0.65 | 6936.08 | 6947.41 | 6874.37 | 0 |
| 1733247000 | 6920.31 | 21.65 | 0.31 | 6917.66 | 6937.02 | 6860.31 | 0 |
| 1733160600 | 6898.66 | -30.55 | -0.44 | 6941.25 | 6989.44 | 6894.12 | 0 |
| 1732901400 | 6929.21 | -20.59 | -0.30 | 6944.59 | 6947.94 | 6892.13 | 0 |
| 1732815000 | 6949.8 | 6.76 | 0.10 | 6951.09 | 6969.78 | 6926.57 | 0 |
| 1732728600 | 6943.04 | 7.26 | 0.10 | 6921.2 | 6945.2 | 6883.17 | 0 |
| 1732642200 | 6935.78 | -23.62 | -0.34 | 6940.67 | 6981.7 | 6918.68 | 0 |
| 1732555800 | 6959.4 | 30.7 | 0.44 | 6936.31 | 6976.74 | 6924.43 | 0 |
| 1732296600 | 6928.7 | 73.38 | 1.07 | 6881.29 | 6936.84 | 6881.29 | 0 |
| 1732210200 | 6855.32 | -16.28 | -0.24 | 6864.76 | 6881.25 | 6830.13 | 0 |
| 1732123800 | 6871.6 | -8.88 | -0.13 | 6919.19 | 6942.13 | 6865.76 | 0 |
| 1732037400 | 6880.48 | -42.91 | -0.62 | 6930.84 | 6950.38 | 6843.61 | 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
