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 | 93.91 | 1.67756940897 | 5597.98 | 5740.11 | 5589.37 | 0 | 0 | IX |
| 4 | -215.06 | -3.64079601148 | 5906.95 | 5920.9 | 5100.93 | 0 | 0 | IX |
| 12 | -110.05 | -1.89677935311 | 5801.94 | 6021.16 | 5100.93 | 0 | 0 | IX |
| 26 | 152.08 | 2.74522050395 | 5539.81 | 6021.16 | 5100.93 | 0 | 0 | IX |
| 52 | 356.23 | 6.67639992053 | 5335.66 | 6021.16 | 5100.93 | 0 | 0 | IX |
| 156 | 741.77 | 14.9848892552 | 4950.12 | 6021.16 | 4510.25 | 0 | 0 | IX |
| 260 | 1845.93 | 47.9965990286 | 3845.96 | 6021.16 | 3604.85 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 5691.89 | 3.94 | 0.07 | 5687.95 | 5711.79 | 5678.4799 | 0 |
| 1745512200 | 5687.95 | 0.47 | 0.01 | 5687.4799 | 5693.11 | 5655.93 | 0 |
| 1745425800 | 5687.4799 | 51.8 | 0.92 | 5635.68 | 5740.11 | 5635.68 | 0 |
| 1745339400 | 5635.68 | 37.7 | 0.67 | 5597.9799 | 5641.97 | 5589.37 | 0 |
| 1744907400 | 5597.9799 | 2.51 | 0.04 | 5595.47 | 5611.38 | 5537.81 | 0 |
| 1744821000 | 5595.47 | 34.15 | 0.61 | 5561.32 | 5600.43 | 5519.65 | 0 |
| 1744734600 | 5561.32 | 70.43 | 1.28 | 5490.89 | 5567.62 | 5489.87 | 0 |
| 1744648200 | 5490.89 | 113.55 | 2.11 | 5377.34 | 5509.71 | 5377.34 | 0 |
| 1744389000 | 5377.34 | 17.07 | 0.32 | 5360.27 | 5408.08 | 5317.31 | 0 |
| 1744302600 | 5360.27 | 167.04 | 3.22 | 5193.2299 | 5560.65 | 5193.2299 | 0 |
| 1744216200 | 5193.2299 | -160.5 | -3.00 | 5353.7299 | 5353.7299 | 5141.85 | 0 |
| 1744129800 | 5353.7299 | 142.49 | 2.73 | 5211.24 | 5410.72 | 5211.24 | 0 |
| 1744043400 | 5211.24 | -248.83 | -4.56 | 5460.07 | 5460.07 | 5100.93 | 0 |
| 1743784200 | 5460.07 | -305.83 | -5.30 | 5765.9 | 5767.58 | 5437.06 | 0 |
| 1743697800 | 5765.9 | -113 | -1.92 | 5878.9 | 5878.9 | 5749.6899 | 0 |
| 1743611400 | 5878.9 | -11.99 | -0.20 | 5890.89 | 5890.89 | 5840.65 | 0 |
| 1743525000 | 5890.89 | 41.57 | 0.71 | 5849.32 | 5909.24 | 5849.32 | 0 |
| 1743438600 | 5849.32 | -46.85 | -0.79 | 5896.17 | 5896.17 | 5812.74 | 0 |
| 1743183000 | 5896.17 | -10.78 | -0.18 | 5906.95 | 5920.9 | 5879.14 | 0 |
| 1743096600 | 5906.95 | -8.1 | -0.14 | 5915.05 | 5915.05 | 5868.97 | 0 |
| 1743010200 | 5915.05 | 28.05 | 0.48 | 5887 | 5932.82 | 5882.4 | 0 |
| 1742923800 | 5887 | 18.99 | 0.32 | 5868.01 | 5924.8 | 5868.01 | 0 |
| 1742837400 | 5868.01 | -12.76 | -0.22 | 5880.77 | 5911.51 | 5853.74 | 0 |
| 1742578200 | 5880.77 | -32.32 | -0.55 | 5913.09 | 5913.09 | 5856.78 | 0 |
| 1742491800 | 5913.09 | 7.19 | 0.12 | 5905.9 | 5933.72 | 5881.81 | 0 |
| 1742405400 | 5905.9 | 6.52 | 0.11 | 5899.38 | 5916.99 | 5874.46 | 0 |
| 1742319000 | 5899.38 | 13.68 | 0.23 | 5885.7 | 5915.97 | 5885.7 | 0 |
| 1742232600 | 5885.7 | 31.77 | 0.54 | 5853.93 | 5892.88 | 5844.85 | 0 |
| 1741973400 | 5853.93 | 81.3 | 1.41 | 5772.63 | 5857.11 | 5771.78 | 0 |
| 1741887000 | 5772.63 | 9.97 | 0.17 | 5762.66 | 5792.97 | 5751.72 | 0 |
| 1741800600 | 5762.66 | 47.74 | 0.84 | 5714.92 | 5768.32 | 5714.92 | 0 |
| 1741714200 | 5714.92 | -66.67 | -1.15 | 5781.59 | 5787.1899 | 5704.21 | 0 |
| 1741627800 | 5781.59 | -50.35 | -0.86 | 5831.9399 | 5848.16 | 5775.04 | 0 |
| 1741368600 | 5831.9399 | -9.01 | -0.15 | 5840.95 | 5851.15 | 5808.63 | 0 |
| 1741282200 | 5840.95 | -72.9 | -1.23 | 5913.85 | 5931.31 | 5814.9799 | 0 |
| 1741195800 | 5913.85 | 1.26 | 0.02 | 5912.59 | 5966.79 | 5903.86 | 0 |
| 1741109400 | 5912.59 | -82.49 | -1.38 | 5995.08 | 5998.43 | 5902.34 | 0 |
| 1741023000 | 5995.08 | 55.27 | 0.93 | 5939.81 | 6021.16 | 5939.64 | 0 |
| 1740763800 | 5939.81 | 41.95 | 0.71 | 5897.86 | 5940.33 | 5872.74 | 0 |
| 1740677400 | 5897.86 | 55.47 | 0.95 | 5842.39 | 5903.2299 | 5806.01 | 0 |
| 1740591000 | 5842.39 | 28.05 | 0.48 | 5814.34 | 5857.09 | 5814.34 | 0 |
| 1740504600 | 5814.34 | 7.98 | 0.14 | 5806.36 | 5844.36 | 5786.78 | 0 |
| 1740418200 | 5806.36 | -4.21 | -0.07 | 5810.57 | 5829.21 | 5778.64 | 0 |
| 1740159000 | 5810.57 | -2.11 | -0.04 | 5812.68 | 5821.33 | 5792.26 | 0 |
| 1740072600 | 5812.68 | -45.12 | -0.77 | 5857.8 | 5857.8 | 5804.4799 | 0 |
| 1739986200 | 5857.8 | -17.15 | -0.29 | 5874.95 | 5889.88 | 5843.47 | 0 |
| 1739899800 | 5874.95 | 2.24 | 0.04 | 5872.71 | 5889.7299 | 5864.77 | 0 |
| 1739813400 | 5872.71 | 31.17 | 0.53 | 5841.54 | 5873.66 | 5837.55 | 0 |
| 1739554200 | 5841.54 | -31.78 | -0.54 | 5873.32 | 5873.32 | 5831.81 | 0 |
| 1739467800 | 5873.32 | -37.42 | -0.63 | 5910.74 | 5916.37 | 5849.9399 | 0 |
| 1739381400 | 5910.74 | 33.18 | 0.56 | 5877.56 | 5913.12 | 5871.22 | 0 |
| 1739295000 | 5877.56 | 19.98 | 0.34 | 5857.58 | 5884.21 | 5852.62 | 0 |
| 1739208600 | 5857.58 | 46.95 | 0.81 | 5810.63 | 5871.1 | 5802.42 | 0 |
| 1738949400 | 5810.63 | -11.32 | -0.19 | 5821.95 | 5823.31 | 5799.31 | 0 |
| 1738863000 | 5821.95 | 70.55 | 1.23 | 5751.4 | 5846.38 | 5751.4 | 0 |
| 1738776600 | 5751.4 | 11.03 | 0.19 | 5740.37 | 5751.4 | 5718.76 | 0 |
| 1738690200 | 5740.37 | -14.84 | -0.26 | 5755.21 | 5756.18 | 5706.27 | 0 |
| 1738603800 | 5755.21 | -63.84 | -1.10 | 5819.05 | 5819.05 | 5711.05 | 0 |
| 1738344600 | 5819.05 | 17.11 | 0.29 | 5801.9399 | 5837.21 | 5801.9399 | 0 |
| 1738258200 | 5801.9399 | 56.54 | 0.98 | 5745.4 | 5808.77 | 5741.29 | 0 |
| 1738171800 | 5745.4 | 11.46 | 0.20 | 5733.9399 | 5765.05 | 5717.39 | 0 |
| 1738085400 | 5733.9399 | 13.82 | 0.24 | 5720.12 | 5762.24 | 5719.76 | 0 |
| 1737999000 | 5720.12 | -2.93 | -0.05 | 5723.05 | 5726.46 | 5682.02 | 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
