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 | 90.14 | 1.24229423382 | 7255.93 | 7477.75 | 7208.65 | 0 | 0 | IX |
| 4 | 396 | 5.69778433886 | 6950.07 | 7477.75 | 6592.97 | 0 | 0 | IX |
| 12 | 981.87 | 15.4280192326 | 6364.2 | 7477.75 | 6269.49 | 0 | 0 | IX |
| 26 | 659.71 | 9.86650434616 | 6686.36 | 7477.75 | 6171.52 | 0 | 0 | IX |
| 52 | 659.71 | 9.86650434616 | 6686.36 | 7477.75 | 6171.52 | 0 | 0 | IX |
| 156 | 659.71 | 9.86650434616 | 6686.36 | 7477.75 | 6171.52 | 0 | 0 | IX |
| 260 | 659.71 | 9.86650434616 | 6686.36 | 7477.75 | 6171.52 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 7346.07 | -29.5 | -0.40 | 7375.47 | 7431.26 | 7322.06 | 0 |
| 1739899800 | 7375.57 | -86.75 | -1.16 | 7465.59 | 7477.75 | 7372.57 | 0 |
| 1739813400 | 7462.32 | 57.09 | 0.77 | 7405.01 | 7468.88 | 7385.1 | 0 |
| 1739554200 | 7405.23 | 25.15 | 0.34 | 7378.53 | 7471.26 | 7370.96 | 0 |
| 1739467800 | 7380.08 | 94.58 | 1.30 | 7306.32 | 7387.8 | 7289.9 | 0 |
| 1739381400 | 7285.5 | 28.18 | 0.39 | 7255.93 | 7296.32 | 7208.65 | 0 |
| 1739295000 | 7257.32 | 56.88 | 0.79 | 7200.13 | 7265.48 | 7179.43 | 0 |
| 1739208600 | 7200.44 | 78.03 | 1.10 | 7142.93 | 7212.76 | 7142.93 | 0 |
| 1738949400 | 7122.41 | -60.32 | -0.84 | 7180.78 | 7203.68 | 7109.95 | 0 |
| 1738863000 | 7182.73 | 83.11 | 1.17 | 7101.47 | 7195.15 | 7101.47 | 0 |
| 1738776600 | 7099.62 | 34.83 | 0.49 | 7064.79 | 7099.62 | 6997.47 | 0 |
| 1738690200 | 7064.79 | 165.89 | 2.40 | 6901.09 | 7071.34 | 6901.09 | 0 |
| 1738603800 | 6898.9 | -101.97 | -1.46 | 6939.18 | 6939.18 | 6799.14 | 0 |
| 1738344600 | 7000.87 | 86.1 | 1.25 | 6937.37 | 7029.08 | 6937.37 | 0 |
| 1738258200 | 6914.77 | 33.23 | 0.48 | 6889.7 | 6952.46 | 6889.7 | 0 |
| 1738171800 | 6881.54 | 122.35 | 1.81 | 6759.19 | 7003.94 | 6759.19 | 0 |
| 1738085400 | 6759.19 | 13.61 | 0.20 | 6757.39 | 6821.73 | 6708.33 | 0 |
| 1737999000 | 6745.58 | -202.98 | -2.92 | 6948.1 | 6948.1 | 6592.97 | 0 |
| 1737739800 | 6948.56 | -3.2 | -0.05 | 6950.5 | 7030.43 | 6922.78 | 0 |
| 1737653400 | 6951.76 | 1.69 | 0.02 | 7025.18 | 7025.18 | 6911.23 | 0 |
| 1737567000 | 6950.07 | 0 | 0.00 | 6950.07 | 6950.07 | 6950.07 | 0 |
| 1737480600 | 6950.07 | -28.6 | -0.41 | 6978.67 | 6994.61 | 6927.03 | 0 |
| 1737394200 | 6978.67 | 35 | 0.50 | 6945.46 | 6989.98 | 6911.76 | 0 |
| 1737135000 | 6943.67 | 40.06 | 0.58 | 6905.35 | 6968.99 | 6881.89 | 0 |
| 1737048600 | 6903.61 | 110.17 | 1.62 | 6820.05 | 6918.33 | 6820.05 | 0 |
| 1736962200 | 6793.44 | 85.19 | 1.27 | 6707.72 | 6839.09 | 6695.63 | 0 |
| 1736875800 | 6708.25 | 42.04 | 0.63 | 6673.38 | 6777.82 | 6673.38 | 0 |
| 1736789400 | 6666.21 | -74.67 | -1.11 | 6709.4399 | 6709.68 | 6582.76 | 0 |
| 1736530200 | 6740.88 | -42.09 | -0.62 | 6782.77 | 6814.17 | 6711.73 | 0 |
| 1736443800 | 6782.97 | 20.2 | 0.30 | 6766.77 | 6788.15 | 6723.25 | 0 |
| 1736357400 | 6762.77 | -89.02 | -1.30 | 6850.8 | 6887.34 | 6738.14 | 0 |
| 1736271000 | 6851.79 | 17.14 | 0.25 | 6835.23 | 6906.25 | 6793.87 | 0 |
| 1736184600 | 6834.65 | 221.84 | 3.35 | 6623.21 | 6851.94 | 6623.21 | 0 |
| 1735925400 | 6612.81 | -66.04 | -0.99 | 6664.85 | 6669.43 | 6569.66 | 0 |
| 1735839000 | 6678.85 | 45.4 | 0.68 | 6634.71 | 6685.13 | 6613.35 | 0 |
| 1735666200 | 6633.45 | 42.03 | 0.64 | 6590 | 6639.77 | 6582.77 | 0 |
| 1735579800 | 6591.42 | -101.13 | -1.51 | 6690.9399 | 6690.9399 | 6579.14 | 0 |
| 1735320600 | 6692.55 | 17.03 | 0.26 | 6675.52 | 6737.43 | 6657.14 | 0 |
| 1735061400 | 6675.52 | 21.15 | 0.32 | 6661.31 | 6692.16 | 6661.31 | 0 |
| 1734975000 | 6654.37 | -13.99 | -0.21 | 6663.7299 | 6682.66 | 6606.83 | 0 |
| 1734715800 | 6668.36 | 1.91 | 0.03 | 6654.3 | 6682.87 | 6559.38 | 0 |
| 1734629400 | 6666.45 | -162.88 | -2.39 | 6808.9 | 6808.9 | 6649.7 | 0 |
| 1734543000 | 6829.33 | 68.58 | 1.01 | 6766.62 | 6844.48 | 6766.62 | 0 |
| 1734456600 | 6760.75 | 28.89 | 0.43 | 6731.61 | 6812.53 | 6711.47 | 0 |
| 1734370200 | 6731.86 | -21.4 | -0.32 | 6751.23 | 6751.23 | 6689.72 | 0 |
| 1734111000 | 6753.26 | -11.87 | -0.18 | 6760.15 | 6788.84 | 6737.69 | 0 |
| 1734024600 | 6765.13 | 1.06 | 0.02 | 6764.23 | 6781.86 | 6740.25 | 0 |
| 1733938200 | 6764.07 | 14.5 | 0.21 | 6746.01 | 6770.76 | 6715.69 | 0 |
| 1733851800 | 6749.57 | -44.14 | -0.65 | 6792.03 | 6801.12 | 6741.96 | 0 |
| 1733765400 | 6793.71 | 35.33 | 0.52 | 6759.88 | 6812.33 | 6744.42 | 0 |
| 1733506200 | 6758.38 | 43.38 | 0.65 | 6715.82 | 6758.38 | 6679.9399 | 0 |
| 1733419800 | 6715 | 34.36 | 0.51 | 6679.93 | 6742.93 | 6663.17 | 0 |
| 1733333400 | 6680.64 | 107.54 | 1.64 | 6573.55 | 6694.88 | 6573.55 | 0 |
| 1733247000 | 6573.1 | 65.87 | 1.01 | 6507.59 | 6600.75 | 6497.6899 | 0 |
| 1733160600 | 6507.2299 | 78.38 | 1.22 | 6407.55 | 6507.2299 | 6376.31 | 0 |
| 1732901400 | 6428.85 | 102.49 | 1.62 | 6325.1899 | 6440.18 | 6307.66 | 0 |
| 1732815000 | 6326.36 | 44.03 | 0.70 | 6282.61 | 6391.63 | 6282.61 | 0 |
| 1732728600 | 6282.33 | -84.35 | -1.32 | 6364.2 | 6364.2 | 6269.49 | 0 |
| 1732642200 | 6366.68 | -40.68 | -0.63 | 6394.09 | 6423.34 | 6331.76 | 0 |
| 1732555800 | 6407.36 | 37.25 | 0.58 | 6376.36 | 6440.78 | 6376.36 | 0 |
| 1732296600 | 6370.11 | 76.1 | 1.21 | 6319.34 | 6392.72 | 6283.67 | 0 |
| 1732210200 | 6294.01 | 60.18 | 0.97 | 6234.24 | 6297.28 | 6187.83 | 0 |
| 1732123800 | 6233.83 | -17.71 | -0.28 | 6266.03 | 6312.95 | 6207.29 | 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
