Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -77.1 | -1.26006128703 | 6118.75 | 6166.09 | 6019.98 | 0 | 0 | IX |
| 4 | -328.38 | -5.15507776259 | 6370.03 | 6388.19 | 6019.98 | 0 | 0 | IX |
| 12 | -564.73 | -8.5482518414 | 6606.38 | 6863.14 | 6019.98 | 0 | 0 | IX |
| 26 | 142.38 | 2.41351896082 | 5899.27 | 6863.14 | 5490.46 | 0 | 0 | IX |
| 52 | 1209.84 | 25.039064036 | 4831.81 | 6863.14 | 4815.62 | 0 | 0 | IX |
| 156 | 1741.5 | 40.4985872586 | 4300.15 | 6863.14 | 3645.27 | 0 | 0 | IX |
| 260 | 3291.58 | 119.690771508 | 2750.07 | 6863.14 | 1783.36 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 6101.04 | 0 | 0.00 | 6101.04 | 6101.04 | 6101.04 | 0 |
| 1732037400 | 6101.04 | 26.95 | 0.44 | 6148.03 | 6166.09 | 6087.38 | 0 |
| 1731951000 | 6074.09 | -19.9 | -0.33 | 6076.09 | 6108.22 | 6048.26 | 0 |
| 1731691800 | 6093.99 | 0 | 0.00 | 6093.99 | 6093.99 | 6093.99 | 0 |
| 1731605400 | 6093.99 | 10.67 | 0.18 | 6118.75 | 6121.31 | 6082.8 | 0 |
| 1731519000 | 6083.32 | -108.06 | -1.75 | 6116.79 | 6148.75 | 6070.6899 | 0 |
| 1731432600 | 6191.38 | -71.97 | -1.15 | 6269.04 | 6279.7299 | 6179.42 | 0 |
| 1731346200 | 6263.35 | -13.02 | -0.21 | 6260.57 | 6313.52 | 6252.99 | 0 |
| 1731087000 | 6276.37 | -38.72 | -0.61 | 6312.46 | 6315.15 | 6263.61 | 0 |
| 1731000600 | 6315.09 | -67.79 | -1.06 | 6330.93 | 6335.75 | 6312.21 | 0 |
| 1730914200 | 6382.88 | 105.06 | 1.67 | 6336.95 | 6388.1899 | 6311.6899 | 0 |
| 1730827800 | 6277.82 | 40.6 | 0.65 | 6219.9399 | 6282.47 | 6184.58 | 0 |
| 1730741400 | 6237.22 | -83.72 | -1.32 | 6229.59 | 6241.4399 | 6191.32 | 0 |
| 1730482200 | 6320.9399 | 36.61 | 0.58 | 6284.33 | 6335.17 | 6284.33 | 0 |
| 1730395800 | 6284.33 | -34.79 | -0.55 | 6295.52 | 6297.51 | 6270.57 | 0 |
| 1730309400 | 6319.12 | -22.32 | -0.35 | 6340.14 | 6362.56 | 6313.4399 | 0 |
| 1730223000 | 6341.4399 | 29.84 | 0.47 | 6276.99 | 6345.32 | 6248.95 | 0 |
| 1730136600 | 6311.6 | 37.84 | 0.60 | 6286.49 | 6341.9 | 6286.49 | 0 |
| 1729873800 | 6273.76 | -72.45 | -1.14 | 6357.1 | 6357.1 | 6236.03 | 0 |
| 1729787400 | 6346.21 | -14.33 | -0.23 | 6370.03 | 6372.37 | 6334.25 | 0 |
| 1729701000 | 6360.54 | 1.69 | 0.03 | 6358.85 | 6404.24 | 6321.51 | 0 |
| 1729614600 | 6358.85 | -116.29 | -1.80 | 6474.39 | 6491.55 | 6351.63 | 0 |
| 1729528200 | 6475.14 | -48.75 | -0.75 | 6553.1899 | 6556.22 | 6466.16 | 0 |
| 1729269000 | 6523.89 | 16.19 | 0.25 | 6507.7 | 6532.79 | 6443.28 | 0 |
| 1729182600 | 6507.7 | -82.55 | -1.25 | 6592.09 | 6594.2 | 6505.09 | 0 |
| 1729096200 | 6590.25 | -18.72 | -0.28 | 6598.7 | 6619.3 | 6567.09 | 0 |
| 1729009800 | 6608.97 | -6.74 | -0.10 | 6615.71 | 6635.9799 | 6591.58 | 0 |
| 1728923400 | 6615.71 | 26.77 | 0.41 | 6607.36 | 6617.9399 | 6596.59 | 0 |
| 1728664200 | 6588.9399 | 3.28 | 0.05 | 6587.03 | 6599.66 | 6571.17 | 0 |
| 1728577800 | 6585.66 | -7.27 | -0.11 | 6619.76 | 6633.71 | 6580.2 | 0 |
| 1728491400 | 6592.93 | 25.13 | 0.38 | 6590.7 | 6647.64 | 6585.24 | 0 |
| 1728405000 | 6567.8 | 90.12 | 1.39 | 6474.61 | 6577.18 | 6456.3 | 0 |
| 1728318600 | 6477.68 | -90.26 | -1.37 | 6598.46 | 6599.56 | 6451.95 | 0 |
| 1728059400 | 6567.9399 | -62.37 | -0.94 | 6628.01 | 6676.47 | 6556.71 | 0 |
| 1727973000 | 6630.31 | -148.55 | -2.19 | 6708.4799 | 6735.57 | 6619.85 | 0 |
| 1727886600 | 6778.86 | 0 | 0.00 | 6778.86 | 6778.86 | 6778.86 | 0 |
| 1727800200 | 6778.86 | 4.14 | 0.06 | 6786.81 | 6797.04 | 6756.67 | 0 |
| 1727713800 | 6774.72 | -72.89 | -1.06 | 6828.75 | 6834.08 | 6768.34 | 0 |
| 1727454600 | 6847.61 | 8.51 | 0.12 | 6846.46 | 6863.14 | 6837.18 | 0 |
| 1727368200 | 6839.1 | 42.03 | 0.62 | 6802.36 | 6842.29 | 6788.71 | 0 |
| 1727281800 | 6797.07 | -5.24 | -0.08 | 6793.49 | 6802.39 | 6765.45 | 0 |
| 1727195400 | 6802.31 | 6.16 | 0.09 | 6792.5 | 6811.72 | 6789.44 | 0 |
| 1727109000 | 6796.15 | 53.83 | 0.80 | 6769.01 | 6799.41 | 6763.69 | 0 |
| 1726849800 | 6742.32 | 94.44 | 1.42 | 6679.21 | 6753.53 | 6657.66 | 0 |
| 1726763400 | 6647.88 | -9.5 | -0.14 | 6657.38 | 6709.39 | 6606.24 | 0 |
| 1726677000 | 6657.38 | -33.17 | -0.50 | 6690.55 | 6691.95 | 6629.91 | 0 |
| 1726590600 | 6690.55 | 0.28 | 0.00 | 6694.27 | 6697.66 | 6674.91 | 0 |
| 1726504200 | 6690.27 | 7.62 | 0.11 | 6699.32 | 6708.28 | 6679.38 | 0 |
| 1726245000 | 6682.65 | -1.58 | -0.02 | 6689.16 | 6696.91 | 6675.68 | 0 |
| 1726158600 | 6684.2299 | 113.47 | 1.73 | 6611.84 | 6691.43 | 6593.1 | 0 |
| 1726072200 | 6570.76 | -29.98 | -0.45 | 6600.74 | 6627.2 | 6560.2299 | 0 |
| 1725985800 | 6600.74 | 35.56 | 0.54 | 6591.92 | 6625.24 | 6571.42 | 0 |
| 1725899400 | 6565.18 | 4.71 | 0.07 | 6547.7299 | 6572.77 | 6514.3 | 0 |
| 1725640200 | 6560.47 | -76.67 | -1.16 | 6636.04 | 6642.8 | 6549.6899 | 0 |
| 1725553800 | 6637.14 | -4.26 | -0.06 | 6659.51 | 6660.67 | 6633.16 | 0 |
| 1725467400 | 6641.4 | -11.77 | -0.18 | 6603.93 | 6644.89 | 6603.17 | 0 |
| 1725381000 | 6653.17 | 0.1 | 0.00 | 6662.76 | 6664.47 | 6648.52 | 0 |
| 1725294600 | 6653.07 | 5.48 | 0.08 | 6669.1899 | 6670.51 | 6633.79 | 0 |
| 1725035400 | 6647.59 | 29.5 | 0.45 | 6644.53 | 6656.81 | 6630.82 | 0 |
| 1724949000 | 6618.09 | 8.47 | 0.13 | 6606.38 | 6623.58 | 6576.57 | 0 |
| 1724862600 | 6609.62 | 6.68 | 0.10 | 6608.87 | 6626.47 | 6586.04 | 0 |
| 1724776200 | 6602.9399 | 50.43 | 0.77 | 6601.6899 | 6612.21 | 6592.07 | 0 |
| 1724430600 | 6552.51 | -10.87 | -0.17 | 6571.6 | 6578.41 | 6548.67 | 0 |
| 1724344200 | 6563.38 | 17.82 | 0.27 | 6545.56 | 6572.91 | 6545.56 | 0 |
| 1724257800 | 6545.56 | 22.31 | 0.34 | 6520.83 | 6549.15 | 6516.77 | 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
