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 | -412.18 | -6.86568456962 | 6003.48 | 6003.48 | 5541.43 | 0 | 0 | IX |
| 4 | -254.2 | -4.34864425627 | 5845.5 | 6070.62 | 5541.43 | 0 | 0 | IX |
| 12 | -673.8 | -10.7548163637 | 6265.1 | 6294.92 | 5379.36 | 0 | 0 | IX |
| 26 | -218.5 | -3.76088677751 | 5809.8 | 6415.43 | 5379.36 | 0 | 0 | IX |
| 52 | 966.7 | 20.9034294858 | 4624.6 | 6415.43 | 4414.79 | 0 | 0 | IX |
| 156 | 1609.3 | 40.4143646409 | 3982 | 6415.43 | 3243.66 | 0 | 0 | IX |
| 260 | 3328.62 | 147.109622218 | 2262.68 | 6415.43 | 1934.01 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 5581.8 | -81.45 | -1.44 | 5663.25 | 5695.39 | 5541.43 | 0 |
| 1726849800 | 5663.25 | -229.7 | -3.90 | 5892.95 | 5928.02 | 5643.04 | 0 |
| 1726763400 | 5892.95 | 71.25 | 1.22 | 5821.7 | 5935.28 | 5821.7 | 0 |
| 1726677000 | 5821.7 | -106.71 | -1.80 | 5928.41 | 5928.41 | 5821.05 | 0 |
| 1726590600 | 5928.41 | -75.07 | -1.25 | 6003.4799 | 6003.4799 | 5879.12 | 0 |
| 1726504200 | 6003.4799 | -0.67 | -0.01 | 6004.15 | 6066.83 | 5993.9399 | 0 |
| 1726245000 | 6004.15 | 50.17 | 0.84 | 5953.9799 | 6070.62 | 5953.9799 | 0 |
| 1726158600 | 5953.9799 | 141.85 | 2.44 | 5812.13 | 5982.53 | 5812.13 | 0 |
| 1726072200 | 5812.13 | 85.06 | 1.49 | 5727.07 | 5879.27 | 5724.36 | 0 |
| 1725985800 | 5727.07 | -56.01 | -0.97 | 5783.08 | 5783.08 | 5715.05 | 0 |
| 1725899400 | 5783.08 | 26.9 | 0.47 | 5756.18 | 5838.63 | 5756.18 | 0 |
| 1725640200 | 5756.18 | -24.98 | -0.43 | 5781.16 | 5862.95 | 5713.37 | 0 |
| 1725553800 | 5781.16 | -93.75 | -1.60 | 5874.91 | 5917.03 | 5762.43 | 0 |
| 1725467400 | 5874.91 | -99.97 | -1.67 | 5974.88 | 5974.88 | 5832.91 | 0 |
| 1725381000 | 5974.88 | -13.61 | -0.23 | 5988.49 | 6058.11 | 5971.53 | 0 |
| 1725294600 | 5988.49 | -30.91 | -0.51 | 6019.4 | 6019.4 | 5931.82 | 0 |
| 1725035400 | 6019.4 | 66.15 | 1.11 | 5953.25 | 6035.9 | 5940.46 | 0 |
| 1724949000 | 5953.25 | 101.98 | 1.74 | 5851.27 | 5953.25 | 5848.83 | 0 |
| 1724862600 | 5851.27 | -8.12 | -0.14 | 5859.39 | 5868.37 | 5832.21 | 0 |
| 1724776200 | 5859.39 | -27.69 | -0.47 | 5845.5 | 5890.24 | 5729.6 | 0 |
| 1724430600 | 5887.08 | -36.12 | -0.61 | 5923.2 | 5927.47 | 5866.35 | 0 |
| 1724344200 | 5923.2 | 102.32 | 1.76 | 5820.88 | 5960.18 | 5817.67 | 0 |
| 1724257800 | 5820.88 | -36.73 | -0.63 | 5857.61 | 5895.17 | 5804.52 | 0 |
| 1724171400 | 5857.61 | -55.54 | -0.94 | 5913.15 | 5926.02 | 5849.82 | 0 |
| 1724085000 | 5913.15 | 2.83 | 0.05 | 5910.32 | 5927.31 | 5876.29 | 0 |
| 1723825800 | 5910.32 | -49.92 | -0.84 | 5960.24 | 5962.06 | 5887.72 | 0 |
| 1723739400 | 5960.24 | 94.1 | 1.60 | 5866.14 | 5970.18 | 5862.25 | 0 |
| 1723653000 | 5866.14 | -15.75 | -0.27 | 5881.89 | 5889.58 | 5805.13 | 0 |
| 1723566600 | 5881.89 | 112.96 | 1.96 | 5768.93 | 5881.89 | 5722.4399 | 0 |
| 1723480200 | 5768.93 | -124.08 | -2.11 | 5893.01 | 5893.01 | 5765.22 | 0 |
| 1723221000 | 5893.01 | 239.68 | 4.24 | 5653.33 | 5893.01 | 5653.33 | 0 |
| 1723134600 | 5653.33 | 148.68 | 2.70 | 5504.65 | 5669.9399 | 5488.45 | 0 |
| 1723048200 | 5504.65 | -227.63 | -3.97 | 5732.28 | 5737.83 | 5449.2299 | 0 |
| 1722961800 | 5732.28 | 190.91 | 3.45 | 5541.37 | 5741.11 | 5541.37 | 0 |
| 1722875400 | 5541.37 | -169.39 | -2.97 | 5710.76 | 5710.76 | 5379.36 | 0 |
| 1722616200 | 5710.76 | -232.87 | -3.92 | 5943.63 | 5943.63 | 5707.99 | 0 |
| 1722529800 | 5943.63 | 1.88 | 0.03 | 5941.75 | 6014.9 | 5885.66 | 0 |
| 1722443400 | 5941.75 | 79.46 | 1.36 | 5862.29 | 5958.01 | 5860.18 | 0 |
| 1722357000 | 5862.29 | 71.44 | 1.23 | 5790.85 | 5939.2 | 5790.85 | 0 |
| 1722270600 | 5790.85 | 54.67 | 0.95 | 5736.18 | 5835.86 | 5707.53 | 0 |
| 1722011400 | 5736.18 | -28.18 | -0.49 | 5764.36 | 5797.37 | 5689.52 | 0 |
| 1721925000 | 5764.36 | -93.4 | -1.59 | 5857.76 | 5857.76 | 5711.72 | 0 |
| 1721838600 | 5857.76 | -66.64 | -1.12 | 5924.4 | 5924.4 | 5857.76 | 0 |
| 1721752200 | 5924.4 | 59.32 | 1.01 | 5865.08 | 5934.6 | 5865.08 | 0 |
| 1721665800 | 5865.08 | 27.48 | 0.47 | 5837.6 | 5887.89 | 5837.6 | 0 |
| 1721406600 | 5837.6 | 100.02 | 1.74 | 5737.58 | 5856.41 | 5737.58 | 0 |
| 1721320200 | 5737.58 | -122.52 | -2.09 | 5860.1 | 5914.54 | 5734.06 | 0 |
| 1721233800 | 5860.1 | -247.57 | -4.05 | 6107.67 | 6107.67 | 5858.24 | 0 |
| 1721147400 | 6107.67 | -19.94 | -0.33 | 6127.61 | 6145.08 | 6084.67 | 0 |
| 1721061000 | 6127.61 | -68.23 | -1.10 | 6195.84 | 6216.6 | 6116.89 | 0 |
| 1720801800 | 6195.84 | 61.11 | 1.00 | 6134.7299 | 6195.84 | 6134.57 | 0 |
| 1720715400 | 6134.7299 | -23.8 | -0.39 | 6158.53 | 6176.45 | 6132.55 | 0 |
| 1720629000 | 6158.53 | 66.66 | 1.09 | 6091.87 | 6160.79 | 6052.1899 | 0 |
| 1720542600 | 6091.87 | -94.68 | -1.53 | 6186.55 | 6186.55 | 6072.22 | 0 |
| 1720456200 | 6186.55 | 39.27 | 0.64 | 6147.28 | 6206.03 | 6131.28 | 0 |
| 1720197000 | 6147.28 | 14.62 | 0.24 | 6132.66 | 6182.4399 | 6121.59 | 0 |
| 1720110600 | 6132.66 | 19.64 | 0.32 | 6113.02 | 6158.96 | 6039.03 | 0 |
| 1720024200 | 6113.02 | -91.99 | -1.48 | 6205.01 | 6205.01 | 6113.02 | 0 |
| 1719937800 | 6205.01 | -60.09 | -0.96 | 6265.1 | 6294.92 | 6091.1 | 0 |
| 1719851400 | 6265.1 | 19.19 | 0.31 | 6245.91 | 6308.4399 | 6191.43 | 0 |
| 1719592200 | 6245.91 | -3.93 | -0.06 | 6249.84 | 6312.14 | 6232.77 | 0 |
| 1719505800 | 6249.84 | -47.48 | -0.75 | 6297.32 | 6297.32 | 6237.63 | 0 |
| 1719419400 | 6297.32 | -89.39 | -1.40 | 6386.71 | 6415.43 | 6283.18 | 0 |
| 1719333000 | 6386.71 | 168.23 | 2.71 | 6218.4799 | 6386.71 | 6214.15 | 0 |
| 1719246600 | 6218.4799 | 14.08 | 0.23 | 6204.4 | 6234.14 | 6175.9399 | 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
