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 | 271.73 | 3.94865713978 | 6881.58 | 7172.23 | 6813.11 | 0 | 0 | IX |
| 4 | 387.86 | 5.73295198398 | 6765.45 | 7172.23 | 6749.08 | 0 | 0 | IX |
| 12 | 856.05 | 13.5940075525 | 6297.26 | 7172.23 | 6289.82 | 0 | 0 | IX |
| 26 | 1441.73 | 25.2422271946 | 5711.58 | 7172.23 | 5615.5 | 0 | 0 | IX |
| 52 | 1773.18 | 32.957939678 | 5380.13 | 7172.23 | 5311.7 | 0 | 0 | IX |
| 156 | 2081.48 | 41.0400190858 | 5071.83 | 7172.23 | 3056.15 | 0 | 0 | IX |
| 260 | 2753.97 | 62.5996172153 | 4399.34 | 7172.23 | 2714.61 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 7123.47 | -2.36 | -0.03 | 7125.83 | 7168.58 | 7118.54 | 0 |
| 1739208600 | 7125.83 | 43.85 | 0.62 | 7081.98 | 7133.1 | 7078 | 0 |
| 1738949400 | 7081.98 | -30.37 | -0.43 | 7112.35 | 7133.23 | 7059.79 | 0 |
| 1738863000 | 7112.35 | 299.24 | 4.39 | 6813.11 | 7112.35 | 6813.11 | 0 |
| 1738776600 | 6813.11 | -68.47 | -0.99 | 6881.58 | 6885 | 6813.11 | 0 |
| 1738690200 | 6881.58 | 1.23 | 0.02 | 6880.35 | 6909.96 | 6839.41 | 0 |
| 1738603800 | 6880.35 | -84.74 | -1.22 | 6965.09 | 6965.09 | 6845.7 | 0 |
| 1738344600 | 6965.09 | 39.75 | 0.57 | 6925.34 | 7000.42 | 6925.34 | 0 |
| 1738258200 | 6925.34 | 29.95 | 0.43 | 6895.39 | 6934.98 | 6883.38 | 0 |
| 1738171800 | 6895.39 | -3.32 | -0.05 | 6898.71 | 6976.17 | 6890.11 | 0 |
| 1738085400 | 6898.71 | -15.56 | -0.23 | 6914.27 | 6940.29 | 6885.42 | 0 |
| 1737999000 | 6914.27 | 2.76 | 0.04 | 6911.51 | 6930.09 | 6802.33 | 0 |
| 1737739800 | 6911.51 | 80.66 | 1.18 | 6830.85 | 6943.24 | 6830.85 | 0 |
| 1737653400 | 6830.85 | -130.77 | -1.88 | 6961.62 | 6961.62 | 6826.58 | 0 |
| 1737567000 | 6961.62 | 41.61 | 0.60 | 6920.01 | 7012.89 | 6892.24 | 0 |
| 1737480600 | 6920.01 | -71.71 | -1.03 | 6991.72 | 7021.77 | 6892.71 | 0 |
| 1737394200 | 6991.72 | 86.21 | 1.25 | 6905.51 | 6991.72 | 6880.85 | 0 |
| 1737135000 | 6905.51 | 90.61 | 1.33 | 6814.9 | 6924.79 | 6799.08 | 0 |
| 1737048600 | 6814.9 | -12.75 | -0.19 | 6827.65 | 6861.92 | 6797.4 | 0 |
| 1736962200 | 6827.65 | 62.2 | 0.92 | 6765.45 | 6827.65 | 6749.08 | 0 |
| 1736875800 | 6765.45 | 45.97 | 0.68 | 6719.48 | 6828.18 | 6719.48 | 0 |
| 1736789400 | 6719.48 | 81.74 | 1.23 | 6687.22 | 6730.27 | 6673.99 | 0 |
| 1736530200 | 6637.74 | 72.55 | 1.11 | 6565.1899 | 6637.74 | 6562.88 | 0 |
| 1736443800 | 6565.1899 | 6.86 | 0.10 | 6558.33 | 6577.62 | 6516.57 | 0 |
| 1736357400 | 6558.33 | 52.96 | 0.81 | 6505.37 | 6587.95 | 6503.18 | 0 |
| 1736271000 | 6505.37 | 63.81 | 0.99 | 6441.56 | 6531.11 | 6440.57 | 0 |
| 1736184600 | 6441.56 | 9.3 | 0.14 | 6432.26 | 6469.57 | 6430.35 | 0 |
| 1735925400 | 6432.26 | -3.09 | -0.05 | 6435.35 | 6456.3 | 6401.33 | 0 |
| 1735839000 | 6435.35 | 15.11 | 0.24 | 6420.24 | 6454.83 | 6404.45 | 0 |
| 1735666200 | 6420.24 | 0 | 0.00 | 6420.24 | 6420.24 | 6420.24 | 0 |
| 1735579800 | 6420.24 | -26.17 | -0.41 | 6446.41 | 6453.02 | 6341.75 | 0 |
| 1735320600 | 6446.41 | 0 | 0.00 | 6446.41 | 6446.41 | 6446.41 | 0 |
| 1735061400 | 6446.41 | 0 | 0.00 | 6446.41 | 6446.41 | 6446.41 | 0 |
| 1734975000 | 6446.41 | 73.24 | 1.15 | 6373.17 | 6471.3 | 6373.17 | 0 |
| 1734715800 | 6373.17 | 3.88 | 0.06 | 6369.29 | 6407.05 | 6354.91 | 0 |
| 1734629400 | 6369.29 | -52.04 | -0.81 | 6421.33 | 6421.33 | 6358.66 | 0 |
| 1734543000 | 6421.33 | 34.6 | 0.54 | 6386.7299 | 6448.92 | 6374.97 | 0 |
| 1734456600 | 6386.7299 | -61.18 | -0.95 | 6447.91 | 6469.35 | 6373.38 | 0 |
| 1734370200 | 6447.91 | -45.97 | -0.71 | 6493.88 | 6514.99 | 6438.38 | 0 |
| 1734111000 | 6493.88 | -28.02 | -0.43 | 6521.9 | 6556.36 | 6493.88 | 0 |
| 1734024600 | 6521.9 | -9.62 | -0.15 | 6531.52 | 6566.9 | 6503.25 | 0 |
| 1733938200 | 6531.52 | 6.06 | 0.09 | 6525.46 | 6543.78 | 6475.63 | 0 |
| 1733851800 | 6525.46 | 44.79 | 0.69 | 6480.67 | 6526.62 | 6456.65 | 0 |
| 1733765400 | 6480.67 | 57.69 | 0.90 | 6422.9799 | 6526.76 | 6422.9799 | 0 |
| 1733506200 | 6422.9799 | -10.57 | -0.16 | 6433.55 | 6462.74 | 6379.92 | 0 |
| 1733419800 | 6433.55 | 21.48 | 0.33 | 6412.07 | 6459.49 | 6407.14 | 0 |
| 1733333400 | 6412.07 | 118.96 | 1.89 | 6293.11 | 6421.6 | 6293.11 | 0 |
| 1733247000 | 6293.11 | -35.23 | -0.56 | 6328.34 | 6421.45 | 6289.82 | 0 |
| 1733160600 | 6328.34 | 27.25 | 0.43 | 6301.09 | 6350.49 | 6295.99 | 0 |
| 1732901400 | 6301.09 | -28.78 | -0.45 | 6329.87 | 6352.84 | 6301.09 | 0 |
| 1732815000 | 6329.87 | -65.34 | -1.02 | 6395.21 | 6424.02 | 6325.24 | 0 |
| 1732728600 | 6395.21 | -105.09 | -1.62 | 6500.3 | 6536.1899 | 6366.35 | 0 |
| 1732642200 | 6500.3 | 61.25 | 0.95 | 6439.05 | 6524.92 | 6432.65 | 0 |
| 1732555800 | 6439.05 | -27.93 | -0.43 | 6466.9799 | 6490.79 | 6439.05 | 0 |
| 1732296600 | 6466.9799 | 44.91 | 0.70 | 6422.07 | 6477.5 | 6393.32 | 0 |
| 1732210200 | 6422.07 | 16.55 | 0.26 | 6405.52 | 6451.99 | 6346.53 | 0 |
| 1732123800 | 6405.52 | 108.26 | 1.72 | 6297.26 | 6430.21 | 6297.26 | 0 |
| 1732037400 | 6297.26 | -140.45 | -2.18 | 6437.71 | 6449.57 | 6239.79 | 0 |
| 1731951000 | 6437.71 | 152.92 | 2.43 | 6284.79 | 6459.02 | 6270.91 | 0 |
| 1731691800 | 6284.79 | 14.27 | 0.23 | 6270.52 | 6305.8 | 6245.67 | 0 |
| 1731605400 | 6270.52 | 62.83 | 1.01 | 6207.6899 | 6309.75 | 6179.9399 | 0 |
| 1731519000 | 6207.6899 | 10.45 | 0.17 | 6197.24 | 6227.1 | 6150.56 | 0 |
| 1731432600 | 6197.24 | 28.86 | 0.47 | 6168.38 | 6231.26 | 6150.66 | 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
