Tendências Agora
Rankings
Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.
Cadastre-se
Já é membro? Faça login
Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
---|---|---|---|---|---|---|---|---|
1 | 5395.79 | 3.62303669562 | 148930.04 | 155240.15 | 148570.32 | 0 | 0 | IX |
4 | 9261 | 6.38404222443 | 145064.83 | 155240.15 | 144314.35 | 0 | 0 | IX |
12 | 1385.23 | 0.9057307216 | 152940.6 | 155240.15 | 141730.07 | 0 | 0 | IX |
26 | 5725.9 | 3.85323196316 | 148599.93 | 157841.73 | 134114.54 | 0 | 0 | IX |
52 | 21102.2 | 15.8396824948 | 133223.63 | 157841.73 | 131483.72 | 0 | 0 | IX |
156 | 31975.89 | 26.1347819214 | 122349.94 | 157841.73 | 86851.05 | 0 | 0 | IX |
260 | 45003.06 | 41.1653125877 | 109322.77 | 157841.73 | 86851.05 | 0 | 0 | IX |
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|---|---|---|---|---|---|---|
1737391200 | 154325.82 | 478.6 | 0.31 | 154161 | 155240.15 | 154039.49 | 0 |
1737132000 | 153847.22 | 2 | 1.32 | 152296.57 | 153970.44 | 152296.57 | 0 |
1737045600 | 151846.65 | 183.87 | 0.12 | 152490.26 | 152595.35 | 151780.97 | 0 |
1736959200 | 151662.78 | 2 | 1.60 | 149739.21 | 151841.32 | 149551.94 | 0 |
1736872800 | 149273.17 | 1 | 0.81 | 148930.04 | 149553.69 | 148570.32 | 0 |
1736786400 | 148073.32 | -865.08 | -0.58 | 148398.46 | 148916.29 | 147196.82 | 0 |
1736527200 | 148938.4 | -1 | -0.82 | 150315.6 | 150315.6 | 148938.4 | 0 |
1736440800 | 150163.44 | 1 | 0.71 | 148596.14 | 150163.44 | 148382.9 | 0 |
1736354400 | 149099.92 | 62.63 | 0.04 | 148899.97 | 149556.16 | 147744.5 | 0 |
1736268000 | 149037.29 | 182.44 | 0.12 | 148530.31 | 149228.65 | 147160.48 | 0 |
1736181600 | 148854.85 | 2 | 1.41 | 147566 | 149019.14 | 147061.07 | 0 |
1735922400 | 146790.41 | -587.13 | -0.40 | 147318.64 | 147745.24 | 146563 | 0 |
1735836000 | 147377.54 | 541.11 | 0.37 | 147642.88 | 147922.6 | 145156.19 | 0 |
1735576800 | 146836.43 | 398.77 | 0.27 | 146199.64 | 147244.76 | 145714.28 | 0 |
1735317600 | 146437.66 | 1 | 1.28 | 145064.82 | 146437.66 | 144314.35 | 0 |
1734972000 | 144586 | -253.37 | -0.17 | 144237.81 | 145027.72 | 143809.45 | 0 |
1734712800 | 144839.37 | -462 | -0.32 | 144270.88 | 145047.03 | 143107.14 | 0 |
1734626400 | 145301.37 | -3 | -2.07 | 146556.62 | 147002.92 | 144797.29 | 0 |
1734540000 | 148367.76 | 4.95 | 0.00 | 148507.72 | 149214.04 | 148036.29 | 0 |
1734453600 | 148362.81 | -1 | -0.89 | 149413.09 | 150083.35 | 148362.81 | 0 |
1734367200 | 149701.97 | -179.03 | -0.12 | 150081.39 | 150815.22 | 149367.1 | 0 |
1734108000 | 149881 | 635.07 | 0.43 | 149434.62 | 150053.91 | 149133.31 | 0 |
1734021600 | 149245.93 | 214.58 | 0.14 | 149088.26 | 149717.91 | 148743.98 | 0 |
1733935200 | 149031.35 | 1 | 0.70 | 147975.6 | 149464.41 | 147934.04 | 0 |
1733848800 | 148001.5 | 97.29 | 0.07 | 147446.94 | 148378.15 | 147128.24 | 0 |
1733762400 | 147904.21 | 407.84 | 0.28 | 148489.14 | 148640.16 | 147510.54 | 0 |
1733503200 | 147496.37 | 683.05 | 0.47 | 146909.16 | 148534.96 | 146813.63 | 0 |
1733416800 | 146813.32 | 1 | 1.21 | 145205.01 | 146950.04 | 145205.01 | 0 |
1733330400 | 145061.54 | 1 | 1.04 | 143756.91 | 145491.45 | 143756.91 | 0 |
1733244000 | 143574.96 | 593 | 0.41 | 142882.12 | 144283.6 | 142756.99 | 0 |
1733157600 | 142981.96 | -707.99 | -0.49 | 143153.34 | 144173.62 | 142702.07 | 0 |
1732898400 | 143689.95 | -194.48 | -0.14 | 143447.32 | 143937.22 | 142860.13 | 0 |
1732812000 | 143884.43 | 604.47 | 0.42 | 143829.41 | 144246.16 | 143444.41 | 0 |
1732725600 | 143279.96 | 249.2 | 0.17 | 142737.32 | 143352.99 | 141730.07 | 0 |
1732639200 | 143030.76 | -1 | -0.80 | 143588.7 | 144570.1 | 143030.76 | 0 |
1732552800 | 144178.07 | -119.89 | -0.08 | 145237.95 | 145237.95 | 143350.9 | 0 |
1732293600 | 144297.96 | 1 | 0.72 | 143984.12 | 144384.41 | 142212.76 | 0 |
1732207200 | 143271.04 | -544.02 | -0.38 | 143671.03 | 143776.12 | 142044.31 | 0 |
1732120800 | 143815.06 | 150.92 | 0.11 | 144503.43 | 144770.67 | 143303.93 | 0 |
1732034400 | 143664.14 | -2 | -1.54 | 146072.53 | 146343.32 | 141982.82 | 0 |
1731948000 | 145916.04 | -2 | -1.58 | 145505.4 | 146119.67 | 144537.43 | 0 |
1731688800 | 148264.7 | 1 | 0.94 | 146532.17 | 148791.88 | 146041.69 | 0 |
1731602400 | 146883.81 | 1 | 0.82 | 146246.15 | 147009.89 | 145841.14 | 0 |
1731516000 | 145684.45 | 224.67 | 0.15 | 145304.9 | 146203.01 | 144605.54 | 0 |
1731429600 | 145459.78 | -7 | -4.80 | 152300.82 | 152300.82 | 145094.91 | 0 |
1731343200 | 152801.23 | 1 | 0.92 | 152723.62 | 153696.15 | 152468.57 | 0 |
1731084000 | 151413.29 | -975.1 | -0.64 | 151669.62 | 152056.09 | 150100.95 | 0 |
1730997600 | 152388.39 | 3 | 2.22 | 151029.2 | 152713.4 | 150821.96 | 0 |
1730911200 | 149079.47 | -679.29 | -0.45 | 150757.89 | 152412.16 | 148733.85 | 0 |
1730824800 | 149758.76 | -718.63 | -0.48 | 150473.23 | 150786 | 149420.07 | 0 |
1730738400 | 150477.39 | -90.62 | -0.06 | 150850.85 | 151102.22 | 150197.04 | 0 |
1730479200 | 150568.01 | 1 | 0.87 | 149381.82 | 151101.91 | 149036.91 | 0 |
1730392800 | 149273.54 | -613.6 | -0.41 | 148650.6 | 150166.76 | 148455.67 | 0 |
1730306400 | 149887.14 | -1 | -0.98 | 150901.35 | 150901.35 | 148966.13 | 0 |
1730220000 | 151367.63 | -820.31 | -0.54 | 152940.6 | 153184.48 | 151307.65 | 0 |
1730133600 | 152187.94 | 707.62 | 0.47 | 152303.68 | 152804.29 | 150588.91 | 0 |
1729870800 | 151480.32 | -248.12 | -0.16 | 151999.57 | 152359.07 | 151340.01 | 0 |
1729784400 | 151728.44 | -863.57 | -0.57 | 152677.1 | 153378.19 | 151728.44 | 0 |
1729698000 | 152592.01 | -1 | -1.06 | 154245.85 | 154393.04 | 152515.64 | 0 |
1729611600 | 154223.17 | -1 | -0.84 | 155679.78 | 155679.78 | 153642.81 | 0 |
1729525200 | 155522.63 | -1 | -0.94 | 157117.01 | 157841.73 | 155464.69 | 0 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições