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 | 151.6 | 1.96367969742 | 7720.2 | 7901.9 | 7676.4 | 0 | 0 | IX |
| 4 | -479.1 | -5.73710618017 | 8350.9 | 8350.9 | 7668.8 | 0 | 0 | IX |
| 12 | -282.2 | -3.46087809664 | 8154 | 8540.2 | 7668.8 | 0 | 0 | IX |
| 26 | -251.3 | -3.09364651426 | 8123.1 | 8540.2 | 7668.8 | 0 | 0 | IX |
| 52 | 216 | 2.82139031845 | 7655.8 | 8540.2 | 7446.2 | 0 | 0 | IX |
| 156 | 580.8 | 7.96598546153 | 7291 | 8540.2 | 6385.5 | 0 | 0 | IX |
| 260 | 3135 | 66.1839216349 | 4736.8 | 8540.2 | 4359.6 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742447700 | 7857.9 | 90.2 | 1.16 | 7767.7 | 7870.1 | 7767.7 | 0 |
| 1742361300 | 7767.7 | -31.6 | -0.41 | 7799.3 | 7807.7 | 7748.9 | 0 |
| 1742274900 | 7799.3 | 8 | 0.10 | 7791.3 | 7860.1 | 7789.3 | 0 |
| 1742188500 | 7791.3 | 64.5 | 0.83 | 7728.8 | 7795.4 | 7728.8 | 0 |
| 1741929300 | 7726.8 | 41.9 | 0.55 | 7684.9 | 7732.1 | 7676.4 | 0 |
| 1741842900 | 7684.9 | -35.3 | -0.46 | 7720.2 | 7755.9 | 7682.5 | 0 |
| 1741756500 | 7720.2 | -101.4 | -1.30 | 7821.6 | 7821.6 | 7668.8 | 0 |
| 1741670100 | 7821.6 | -75.1 | -0.95 | 7896.7 | 7896.7 | 7751 | 0 |
| 1741583700 | 7896.7 | 14.4 | 0.18 | 7882.3 | 7912.1 | 7882.3 | 0 |
| 1741324500 | 7882.3 | -143.9 | -1.79 | 8026.2 | 8026.2 | 7880.6 | 0 |
| 1741238100 | 8026.2 | -44.1 | -0.55 | 8070.3 | 8107.5 | 8008.7 | 0 |
| 1741151700 | 8070.3 | -56 | -0.69 | 8126.3 | 8126.3 | 8025.2 | 0 |
| 1741065300 | 8126.3 | -49.9 | -0.61 | 8176.2 | 8176.2 | 8080 | 0 |
| 1740978900 | 8176.2 | 72.3 | 0.89 | 8103.9 | 8182.3 | 8103.9 | 0 |
| 1740719700 | 8103.9 | -96.5 | -1.18 | 8200.4 | 8200.4 | 8088.1 | 0 |
| 1740633300 | 8200.4 | 28.4 | 0.35 | 8172 | 8232.5 | 8172 | 0 |
| 1740546900 | 8172 | -11.8 | -0.14 | 8183.8 | 8183.8 | 8141.5 | 0 |
| 1740460500 | 8183.8 | -56.6 | -0.69 | 8240.4 | 8240.4 | 8160.4 | 0 |
| 1740374100 | 8240.4 | 9 | 0.11 | 8231.4 | 8242.3 | 8152.1 | 0 |
| 1740114900 | 8231.4 | -25.3 | -0.31 | 8256.7 | 8288.2 | 8225.5 | 0 |
| 1740028500 | 8256.7 | -94.2 | -1.13 | 8350.9 | 8350.9 | 8221.4 | 0 |
| 1739942100 | 8350.9 | -61 | -0.73 | 8411.9 | 8412.9 | 8322.6 | 0 |
| 1739855700 | 8411.9 | -54.9 | -0.65 | 8466.8 | 8474.1 | 8399.8 | 0 |
| 1739769300 | 8466.8 | -15.8 | -0.19 | 8482.6 | 8482.6 | 8410.4 | 0 |
| 1739510100 | 8482.6 | 16.8 | 0.20 | 8465.8 | 8540.2 | 8465.8 | 0 |
| 1739423700 | 8465.8 | 5.4 | 0.06 | 8460.4 | 8500.4 | 8460.4 | 0 |
| 1739337300 | 8460.4 | 48.2 | 0.57 | 8412.2 | 8460.4 | 8397.4 | 0 |
| 1739250900 | 8412.2 | 0.6 | 0.01 | 8411.6 | 8442.7 | 8408.8 | 0 |
| 1739164500 | 8411.6 | -28.7 | -0.34 | 8440.3 | 8440.3 | 8375.5 | 0 |
| 1738905300 | 8440.3 | -8.2 | -0.10 | 8448.5 | 8460.7 | 8427.4 | 0 |
| 1738818900 | 8448.5 | 101.4 | 1.21 | 8347.1 | 8451.1 | 8347.1 | 0 |
| 1738732500 | 8347.1 | 43.7 | 0.53 | 8303.4 | 8370.3 | 8303.4 | 0 |
| 1738646100 | 8303.4 | -3.9 | -0.05 | 8307.3 | 8374.1 | 8303.4 | 0 |
| 1738559700 | 8307.3 | -153.1 | -1.81 | 8460.4 | 8460.4 | 8283.7 | 0 |
| 1738300500 | 8460.4 | 41.4 | 0.49 | 8419 | 8493.3 | 8419 | 0 |
| 1738214100 | 8419 | 45.1 | 0.54 | 8373.9 | 8440.9 | 8371.3 | 0 |
| 1738127700 | 8373.9 | 49.1 | 0.59 | 8327 | 8406.8 | 8322.3 | 0 |
| 1738041300 | 8324.8 | -13.6 | -0.16 | 8338.4 | 8352.4 | 8311.8 | 0 |
| 1737695700 | 8338.4 | 29.4 | 0.35 | 8309 | 8351 | 8309 | 0 |
| 1737609300 | 8309 | -50.2 | -0.60 | 8359.2 | 8359.2 | 8296.1 | 0 |
| 1737522900 | 8359.2 | 26.1 | 0.31 | 8333.1 | 8385.2 | 8327.3 | 0 |
| 1737436500 | 8333.1 | 54.8 | 0.66 | 8278.3 | 8381.1 | 8278.3 | 0 |
| 1737350100 | 8278.3 | 35.8 | 0.43 | 8242.5 | 8287 | 8242.5 | 0 |
| 1737090900 | 8242.5 | -14 | -0.17 | 8256.5 | 8277.4 | 8235.2 | 0 |
| 1737004500 | 8256.5 | 110.9 | 1.36 | 8145.6 | 8275.9 | 8145.6 | 0 |
| 1736918100 | 8145.6 | -16.7 | -0.20 | 8162.3 | 8195.2 | 8145.3 | 0 |
| 1736831700 | 8162.3 | 37.6 | 0.46 | 8124.7 | 8185 | 8124.7 | 0 |
| 1736745300 | 8124.7 | -102.9 | -1.25 | 8227.6 | 8227.6 | 8094.6 | 0 |
| 1736486100 | 8227.6 | -34.6 | -0.42 | 8262.2 | 8288.9 | 8196.6 | 0 |
| 1736399700 | 8262.2 | -21.8 | -0.26 | 8284 | 8284 | 8226.4 | 0 |
| 1736313300 | 8284 | 61.1 | 0.74 | 8222.9 | 8304.1 | 8199.3 | 0 |
| 1736226900 | 8222.9 | 28.4 | 0.35 | 8194.5 | 8234 | 8194.5 | 0 |
| 1736140500 | 8194.5 | 5.6 | 0.07 | 8188.9 | 8229.5 | 8181.1 | 0 |
| 1735881300 | 8188.9 | 48.4 | 0.59 | 8140.5 | 8202.3 | 8139.7 | 0 |
| 1735794900 | 8140.5 | 41.6 | 0.51 | 8098.9 | 8143.2 | 8085 | 0 |
| 1735617660 | 8098.9 | -73.5 | -0.90 | 8172.4 | 8172.4 | 8098.9 | 0 |
| 1735535700 | 8172.4 | -25.5 | -0.31 | 8197.9 | 8197.9 | 8122 | 0 |
| 1735276500 | 8197.9 | 43.9 | 0.54 | 8154 | 8216.2 | 8153.5 | 0 |
| 1735014060 | 8154 | 20.2 | 0.25 | 8133.8 | 8159.6 | 8126.1 | 0 |
| 1734930900 | 8133.8 | 133.5 | 1.67 | 8000.3 | 8133.8 | 8000.3 | 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
