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 | 352.58 | 3.46177448097 | 10184.95 | 10580.07 | 10184.95 | 0 | 0 | IX |
| 4 | 729.23 | 7.43482560688 | 9808.3 | 10580.07 | 9808.3 | 0 | 0 | IX |
| 12 | 1362.82 | 14.8540934809 | 9174.71 | 10580.07 | 9090.49 | 0 | 0 | IX |
| 26 | 1757.09 | 20.0114117288 | 8780.44 | 10580.07 | 8778.96 | 0 | 0 | IX |
| 52 | 1737.73 | 19.7473806223 | 8799.8 | 10580.07 | 8323.58 | 0 | 0 | IX |
| 156 | -563.62 | -5.07713164852 | 11101.15 | 11148.94 | 7176.75 | 0 | 0 | IX |
| 260 | 757.79 | 7.74857000288 | 9779.74 | 11716.33 | 5451.04 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 10551.32 | -16.29 | -0.15 | 10567.61 | 10576.43 | 10518.04 | 0 |
| 1739467800 | 10567.61 | 253.39 | 2.46 | 10314.13 | 10569.3 | 10314.13 | 0 |
| 1739381400 | 10314.22 | 50.74 | 0.49 | 10268.01 | 10330.92 | 10240.84 | 0 |
| 1739295000 | 10263.48 | 2.54 | 0.02 | 10281.47 | 10281.47 | 10226.56 | 0 |
| 1739208600 | 10260.94 | 96.56 | 0.95 | 10184.95 | 10275.75 | 10184.95 | 0 |
| 1738949400 | 10164.38 | -33.28 | -0.33 | 10183.95 | 10221.25 | 10149.71 | 0 |
| 1738863000 | 10197.66 | 170.4 | 1.70 | 10027.19 | 10206.28 | 10027.19 | 0 |
| 1738776600 | 10027.26 | 3.47 | 0.03 | 10023.74 | 10027.26 | 9966.4 | 0 |
| 1738690200 | 10023.79 | 7.81 | 0.08 | 10016.02 | 10028.02 | 9923.68 | 0 |
| 1738603800 | 10015.98 | -132.27 | -1.30 | 10147.07 | 10147.07 | 9920.54 | 0 |
| 1738344600 | 10148.25 | -9.39 | -0.09 | 10157.65 | 10192.95 | 10131.65 | 0 |
| 1738258200 | 10157.64 | 57.09 | 0.57 | 10100.51 | 10160.03 | 10100.51 | 0 |
| 1738171800 | 10100.55 | 60.1 | 0.60 | 10040.44 | 10116.93 | 10040.44 | 0 |
| 1738085400 | 10040.45 | 48.39 | 0.48 | 9992 | 10088.02 | 9972.09 | 0 |
| 1737999000 | 9992.06 | -56.85 | -0.57 | 10037.45 | 10039.28 | 9917.06 | 0 |
| 1737739800 | 10048.91 | 11.26 | 0.11 | 10037.64 | 10101.26 | 10032.39 | 0 |
| 1737653400 | 10037.65 | 178.69 | 1.81 | 9954.03 | 10043.35 | 9948.87 | 0 |
| 1737567000 | 9858.9599 | 0 | 0.00 | 9858.9599 | 9858.9599 | 9858.9599 | 0 |
| 1737480600 | 9858.9599 | -11.64 | -0.12 | 9866.02 | 9866.02 | 9821.89 | 0 |
| 1737394200 | 9870.6 | 64.56 | 0.66 | 9808.3 | 9900.26 | 9808.3 | 0 |
| 1737135000 | 9806.04 | 139.36 | 1.44 | 9678.16 | 9821.3 | 9678.16 | 0 |
| 1737048600 | 9666.68 | -0.1 | -0.00 | 9666.74 | 9706.79 | 9653.39 | 0 |
| 1736962200 | 9666.78 | 159.7 | 1.68 | 9507.06 | 9685 | 9507.06 | 0 |
| 1736875800 | 9507.08 | 21.38 | 0.23 | 9485.68 | 9560.19 | 9485.68 | 0 |
| 1736789400 | 9485.7 | -51 | -0.53 | 9541.31 | 9541.31 | 9451.87 | 0 |
| 1736530200 | 9536.7 | -46.58 | -0.49 | 9583.28 | 9621.1 | 9529.59 | 0 |
| 1736443800 | 9583.28 | -13.97 | -0.15 | 9597.22 | 9598.93 | 9553.95 | 0 |
| 1736357400 | 9597.25 | -5.91 | -0.06 | 9614.54 | 9650.49 | 9553.94 | 0 |
| 1736271000 | 9603.16 | 22.95 | 0.24 | 9580.2099 | 9629.7 | 9510 | 0 |
| 1736184600 | 9580.2099 | 173.04 | 1.84 | 9420.91 | 9581.9 | 9420.91 | 0 |
| 1735925400 | 9407.17 | -15.08 | -0.16 | 9446.27 | 9451.01 | 9390.04 | 0 |
| 1735839000 | 9422.25 | 27.18 | 0.29 | 9395.01 | 9472.9599 | 9329.32 | 0 |
| 1735579800 | 9395.07 | -10.18 | -0.11 | 9413.27 | 9416.04 | 9374.9599 | 0 |
| 1735320600 | 9405.25 | 61.7 | 0.66 | 9345.79 | 9405.25 | 9316 | 0 |
| 1734975000 | 9343.55 | -23.02 | -0.25 | 9366.57 | 9379.53 | 9321.29 | 0 |
| 1734715800 | 9366.57 | -25.72 | -0.27 | 9388.64 | 9388.64 | 9262 | 0 |
| 1734629400 | 9392.29 | -124.85 | -1.31 | 9523.23 | 9523.23 | 9386.14 | 0 |
| 1734543000 | 9517.14 | -2.05 | -0.02 | 9510.65 | 9547.86 | 9499.87 | 0 |
| 1734456600 | 9519.19 | -52.71 | -0.55 | 9571.89 | 9571.89 | 9516.85 | 0 |
| 1734370200 | 9571.9 | -69.34 | -0.72 | 9632.66 | 9632.66 | 9568.22 | 0 |
| 1734111000 | 9641.24 | -13.17 | -0.14 | 9654.43 | 9689.55 | 9632.45 | 0 |
| 1734024600 | 9654.41 | 0.02 | 0.00 | 9654.42 | 9689.08 | 9649.08 | 0 |
| 1733938200 | 9654.39 | 53.79 | 0.56 | 9600.59 | 9667.1 | 9583.54 | 0 |
| 1733851800 | 9600.6 | -7.09 | -0.07 | 9607.72 | 9626.01 | 9570.69 | 0 |
| 1733765400 | 9607.69 | -0.69 | -0.01 | 9581.58 | 9644.92 | 9581.58 | 0 |
| 1733506200 | 9608.3799 | 18.21 | 0.19 | 9595.02 | 9642.86 | 9595.02 | 0 |
| 1733419800 | 9590.17 | 85.14 | 0.90 | 9505.02 | 9600.85 | 9505.02 | 0 |
| 1733333400 | 9505.03 | 66.59 | 0.71 | 9438.44 | 9531.45 | 9438.44 | 0 |
| 1733247000 | 9438.44 | 42.55 | 0.45 | 9395.79 | 9460.75 | 9395.79 | 0 |
| 1733160600 | 9395.89 | 109.16 | 1.18 | 9279.5 | 9417.15 | 9260.43 | 0 |
| 1732901400 | 9286.73 | 73 | 0.79 | 9211.32 | 9294.53 | 9197.79 | 0 |
| 1732815000 | 9213.73 | 54.16 | 0.59 | 9134.1 | 9220.24 | 9134.1 | 0 |
| 1732728600 | 9159.57 | 15.56 | 0.17 | 9143.99 | 9160.33 | 9090.49 | 0 |
| 1732642200 | 9144.01 | -96.33 | -1.04 | 9240.34 | 9240.34 | 9125.45 | 0 |
| 1732555800 | 9240.34 | 65.57 | 0.71 | 9174.7099 | 9246.17 | 9164.34 | 0 |
| 1732296600 | 9174.77 | 53.84 | 0.59 | 9139.08 | 9189.6 | 9071.49 | 0 |
| 1732210200 | 9120.93 | 53.83 | 0.59 | 9082.78 | 9129.55 | 9023.97 | 0 |
| 1732123800 | 9067.1 | -45.19 | -0.50 | 9112.27 | 9161.19 | 9055.82 | 0 |
| 1732037400 | 9112.29 | -91.07 | -0.99 | 9203.25 | 9218.08 | 9017.97 | 0 |
| 1731951000 | 9203.36 | -18.17 | -0.20 | 9221.53 | 9256.81 | 9159.02 | 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
