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 | 74.8 | 1.11572349747 | 6704.17 | 6808.78 | 6662.63 | 0 | 0 | IX |
| 4 | 327.04 | 5.068870865 | 6451.93 | 6808.78 | 6318.21 | 0 | 0 | IX |
| 12 | 221.68 | 3.38066487833 | 6557.29 | 6808.78 | 6318.21 | 0 | 0 | IX |
| 26 | 941.36 | 16.1257775014 | 5837.61 | 6808.78 | 5834.85 | 0 | 0 | IX |
| 52 | 1136.76 | 20.1474245021 | 5642.21 | 6808.78 | 5615.52 | 0 | 0 | IX |
| 156 | 1816.19 | 36.5962222786 | 4962.78 | 6808.78 | 3707.14 | 0 | 0 | IX |
| 260 | 1421.7 | 26.5377701703 | 5357.27 | 6808.78 | 3707.14 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 6778.97 | 55.53 | 0.83 | 6748.68 | 6781.26 | 6732.05 | 0 |
| 1738690200 | 6723.44 | -12.52 | -0.19 | 6741.59 | 6741.59 | 6711.41 | 0 |
| 1738603800 | 6735.96 | -71.36 | -1.05 | 6737.56 | 6746.88 | 6662.63 | 0 |
| 1738344600 | 6807.32 | 55.69 | 0.82 | 6770.61 | 6808.78 | 6770.61 | 0 |
| 1738258200 | 6751.63 | 29.09 | 0.43 | 6704.17 | 6777.13 | 6704.17 | 0 |
| 1738171800 | 6722.54 | 10.51 | 0.16 | 6711.49 | 6726.27 | 6704 | 0 |
| 1738085400 | 6712.03 | 37.99 | 0.57 | 6686.46 | 6724.69 | 6665.28 | 0 |
| 1737999000 | 6674.04 | -50.35 | -0.75 | 6708.78 | 6708.78 | 6624.18 | 0 |
| 1737739800 | 6724.39 | 39.16 | 0.59 | 6717.73 | 6729.21 | 6707.38 | 0 |
| 1737653400 | 6685.2299 | 35.1 | 0.53 | 6641.7 | 6691.11 | 6632.68 | 0 |
| 1737567000 | 6650.13 | 128.3 | 1.97 | 6607.57 | 6654.5 | 6607.57 | 0 |
| 1737480600 | 6521.83 | 0 | 0.00 | 6521.83 | 6521.83 | 6521.83 | 0 |
| 1737394200 | 6521.83 | -13.18 | -0.20 | 6521.83 | 6521.83 | 6521.83 | 0 |
| 1737135000 | 6535.01 | 39.87 | 0.61 | 6481.08 | 6537.06 | 6481.08 | 0 |
| 1737048600 | 6495.14 | 28.43 | 0.44 | 6473.97 | 6495.14 | 6464.22 | 0 |
| 1736962200 | 6466.71 | 123.32 | 1.94 | 6384.16 | 6484.09 | 6384.16 | 0 |
| 1736875800 | 6343.39 | 4.35 | 0.07 | 6370.43 | 6390.42 | 6334.1 | 0 |
| 1736789400 | 6339.04 | -7.9 | -0.12 | 6349.63 | 6350.13 | 6318.21 | 0 |
| 1736530200 | 6346.9399 | -104.99 | -1.63 | 6452.64 | 6452.64 | 6335.1 | 0 |
| 1736443800 | 6451.93 | 39.43 | 0.61 | 6451.93 | 6451.93 | 6451.93 | 0 |
| 1736357400 | 6412.5 | -55.46 | -0.86 | 6446.64 | 6451.36 | 6411.86 | 0 |
| 1736271000 | 6467.96 | -49.41 | -0.76 | 6481.13 | 6522.25 | 6463.12 | 0 |
| 1736184600 | 6517.37 | 61.18 | 0.95 | 6471.7 | 6529.72 | 6471.7 | 0 |
| 1735925400 | 6456.1899 | 44.11 | 0.69 | 6417.06 | 6462.45 | 6417.06 | 0 |
| 1735839000 | 6412.08 | 3.64 | 0.06 | 6421.78 | 6482.49 | 6412.08 | 0 |
| 1735666200 | 6408.4399 | -44.21 | -0.69 | 6434.53 | 6456.15 | 6408.22 | 0 |
| 1735579800 | 6452.65 | -21.32 | -0.33 | 6505.39 | 6505.39 | 6395.37 | 0 |
| 1735320600 | 6473.97 | -66.77 | -1.02 | 6554.45 | 6554.45 | 6467.9 | 0 |
| 1735061400 | 6540.74 | 87.96 | 1.36 | 6488.95 | 6543.4399 | 6488.95 | 0 |
| 1734975000 | 6452.78 | -63.53 | -0.97 | 6455.68 | 6459.9799 | 6422.7 | 0 |
| 1734715800 | 6516.31 | 104.02 | 1.62 | 6390.3 | 6518.01 | 6369.93 | 0 |
| 1734629400 | 6412.29 | -153.87 | -2.34 | 6385.62 | 6460.05 | 6385.62 | 0 |
| 1734543000 | 6566.16 | 14.34 | 0.22 | 6551.36 | 6572.47 | 6537.31 | 0 |
| 1734456600 | 6551.82 | -28.86 | -0.44 | 6575.53 | 6575.53 | 6540.51 | 0 |
| 1734370200 | 6580.68 | 30.47 | 0.47 | 6563.8 | 6591.17 | 6563.8 | 0 |
| 1734111000 | 6550.21 | -16.78 | -0.26 | 6542.49 | 6587.7299 | 6542.49 | 0 |
| 1734024600 | 6566.99 | -46.62 | -0.70 | 6598.52 | 6598.52 | 6555.75 | 0 |
| 1733938200 | 6613.61 | 29.56 | 0.45 | 6577.47 | 6617.66 | 6577.47 | 0 |
| 1733851800 | 6584.05 | -34.81 | -0.53 | 6604 | 6608.07 | 6581.05 | 0 |
| 1733765400 | 6618.86 | -43.94 | -0.66 | 6660.8 | 6660.8 | 6615.6899 | 0 |
| 1733506200 | 6662.8 | 13.53 | 0.20 | 6638.75 | 6676.64 | 6638.75 | 0 |
| 1733419800 | 6649.27 | -1.41 | -0.02 | 6663.29 | 6663.53 | 6643.09 | 0 |
| 1733333400 | 6650.68 | 42.78 | 0.65 | 6614.14 | 6658.29 | 6614.14 | 0 |
| 1733247000 | 6607.9 | 0.3 | 0.00 | 6615.91 | 6615.91 | 6597.45 | 0 |
| 1733160600 | 6607.6 | -19.45 | -0.29 | 6609.3 | 6620.05 | 6598.36 | 0 |
| 1732901400 | 6627.05 | 41.23 | 0.63 | 6587.05 | 6632.57 | 6587.05 | 0 |
| 1732815000 | 6585.82 | -0.24 | -0.00 | 6585.82 | 6585.82 | 6585.82 | 0 |
| 1732728600 | 6586.06 | -3.76 | -0.06 | 6615.41 | 6615.41 | 6577.85 | 0 |
| 1732642200 | 6589.82 | 28.53 | 0.43 | 6578.43 | 6592.63 | 6567.22 | 0 |
| 1732555800 | 6561.29 | 21.96 | 0.34 | 6543.08 | 6601.89 | 6543.08 | 0 |
| 1732296600 | 6539.33 | 30.46 | 0.47 | 6508.37 | 6547.32 | 6508.37 | 0 |
| 1732210200 | 6508.87 | 85.03 | 1.32 | 6456.4 | 6511.24 | 6444.58 | 0 |
| 1732123800 | 6423.84 | -14.13 | -0.22 | 6449.6899 | 6453.53 | 6400.13 | 0 |
| 1732037400 | 6437.97 | 4.11 | 0.06 | 6433.41 | 6438.72 | 6392.39 | 0 |
| 1731951000 | 6433.86 | 19.16 | 0.30 | 6418.71 | 6442.4799 | 6407.59 | 0 |
| 1731691800 | 6414.7 | -106.25 | -1.63 | 6509.51 | 6509.51 | 6412.83 | 0 |
| 1731605400 | 6520.95 | -53.37 | -0.81 | 6557.29 | 6557.29 | 6519.62 | 0 |
| 1731519000 | 6574.32 | 0 | 0.00 | 6574.32 | 6574.32 | 6574.32 | 0 |
| 1731432600 | 6574.32 | -31.33 | -0.47 | 6595.6 | 6609.14 | 6569.35 | 0 |
| 1731346200 | 6605.65 | 1.81 | 0.03 | 6606.6 | 6625.79 | 6601.71 | 0 |
| 1731087000 | 6603.84 | 38.6 | 0.59 | 6571.87 | 6609.27 | 6571.87 | 0 |
| 1731000600 | 6565.24 | 39.05 | 0.60 | 6545.26 | 6576.46 | 6545.26 | 0 |
| 1730914200 | 6526.1899 | 127.97 | 2.00 | 6410.43 | 6545.58 | 6410.43 | 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
