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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738360800 | 7729.73 | 5.13 | 0.07 | 7727.01 | 7794.61 | 7715.8 | 0 |
| 1738274400 | 7724.6 | 4.14 | 0.05 | 7724.38 | 7771.29 | 7691.51 | 0 |
| 1738188000 | 7720.46 | -3.4 | -0.04 | 7730.76 | 7770.56 | 7702.05 | 0 |
| 1738101600 | 7723.86 | 27.28 | 0.35 | 7697.83 | 7771.56 | 7668.67 | 0 |
| 1738015200 | 7696.58 | 61.61 | 0.81 | 7640.88 | 7698.48 | 7524.75 | 0 |
| 1737756000 | 7634.97 | 23.99 | 0.32 | 7627.42 | 7637.68 | 7603.6 | 0 |
| 1737669600 | 7610.98 | 40.98 | 0.54 | 7569.82 | 7611.17 | 7520.85 | 0 |
| 1737583200 | 7570 | 8.31 | 0.11 | 7540.23 | 7588.03 | 7533.46 | 0 |
| 1737496800 | 7561.69 | 133.57 | 1.80 | 7462.64 | 7577.46 | 7459.93 | 0 |
| 1737151200 | 7428.12 | 90.57 | 1.23 | 7343.18 | 7436.11 | 7342.43 | 0 |
| 1737064800 | 7337.55 | -6.14 | -0.08 | 7351.67 | 7378.41 | 7327.44 | 0 |
| 1736978400 | 7343.69 | 121.69 | 1.68 | 7228.04 | 7362.72 | 7227.69 | 0 |
| 1736892000 | 7222 | 7.42 | 0.10 | 7232.65 | 7296.45 | 7192.25 | 0 |
| 1736805600 | 7214.58 | -37.26 | -0.51 | 7232.83 | 7233.53 | 7174.53 | 0 |
| 1736546400 | 7251.84 | -81.23 | -1.11 | 7310.92 | 7311.32 | 7215.1 | 0 |
| 1736373600 | 7333.07 | 10.83 | 0.15 | 7314.53 | 7349.38 | 7282.31 | 0 |
| 1736287200 | 7322.24 | -105.4 | -1.42 | 7423.2 | 7446.03 | 7308.93 | 0 |
| 1736200800 | 7427.64 | 58.18 | 0.79 | 7359.8 | 7464.12 | 7358.62 | 0 |
| 1735941600 | 7369.46 | 79.03 | 1.08 | 7298.62 | 7382.07 | 7297.64 | 0 |
| 1735855200 | 7290.43 | 12.64 | 0.17 | 7270.86 | 7376.02 | 7250.14 | 0 |
| 1735682400 | 7277.79 | -30.13 | -0.41 | 7308.86 | 7339.43 | 7269.24 | 0 |
| 1735596000 | 7307.92 | -76.07 | -1.03 | 7375.26 | 7379.31 | 7253.04 | 0 |
| 1735336800 | 7383.99 | -68.96 | -0.93 | 7452.33 | 7454.02 | 7340.15 | 0 |
| 1735250400 | 7452.95 | -15.96 | -0.21 | 7472.18 | 7472.6 | 7429.07 | 0 |
| 1735077600 | 7468.91 | 95.53 | 1.30 | 7379.3 | 7469.22 | 7378.92 | 0 |
| 1734991200 | 7373.38 | -7.89 | -0.11 | 7383.68 | 7385.57 | 7327.1 | 0 |
| 1734732000 | 7381.27 | 28.31 | 0.39 | 7339.22 | 7424.18 | 7265.81 | 0 |
| 1734645600 | 7352.96 | -7.07 | -0.10 | 7345.79 | 7421.51 | 7344.23 | 0 |
| 1734559200 | 7360.03 | -222.52 | -2.93 | 7585.89 | 7603.99 | 7357.83 | 0 |
| 1734472800 | 7582.55 | -29.42 | -0.39 | 7606.91 | 7609 | 7535.86 | 0 |
| 1734386400 | 7611.97 | 31.73 | 0.42 | 7568.76 | 7620.94 | 7566.48 | 0 |
| 1734127200 | 7580.24 | -52.93 | -0.69 | 7612.19 | 7624.99 | 7564.47 | 0 |
| 1734040800 | 7633.17 | -35.41 | -0.46 | 7677.63 | 7681.54 | 7629.88 | 0 |
| 1733954400 | 7668.58 | 49.37 | 0.65 | 7604.96 | 7694.29 | 7604.91 | 0 |
| 1733868000 | 7619.21 | -40.01 | -0.52 | 7652.77 | 7684.29 | 7607.93 | 0 |
| 1733781600 | 7659.22 | -2.02 | -0.03 | 7688.85 | 7735.75 | 7655.3 | 0 |
| 1733522400 | 7661.24 | 123.63 | 1.64 | 7551.26 | 7662.1 | 7549.11 | 0 |
| 1733436000 | 7537.61 | -2.49 | -0.03 | 7531.69 | 7570.08 | 7514.37 | 0 |
| 1733349600 | 7540.1 | 74.13 | 0.99 | 7468.65 | 7553.12 | 7466.99 | 0 |
| 1733263200 | 7465.97 | 48.91 | 0.66 | 7425.97 | 7470.21 | 7411.72 | 0 |
| 1733176800 | 7417.06 | 47.6 | 0.65 | 7370.21 | 7428.61 | 7369.82 | 0 |
| 1732917600 | 7369.46 | 29.76 | 0.41 | 7332.7 | 7378.28 | 7322.84 | 0 |
| 1732744800 | 7339.7 | 3.35 | 0.05 | 7360.46 | 7366.5 | 7334.22 | 0 |
| 1732658400 | 7336.35 | 92.92 | 1.28 | 7247.81 | 7338.68 | 7246.61 | 0 |
| 1732572000 | 7243.43 | 105.53 | 1.48 | 7144.61 | 7250.47 | 7143.98 | 0 |
| 1732312800 | 7137.9 | 30.02 | 0.42 | 7098.08 | 7147.49 | 7093.12 | 0 |
| 1732226400 | 7107.88 | -24.67 | -0.35 | 7125.73 | 7128.57 | 7056.27 | 0 |
| 1732140000 | 7132.55 | -44.61 | -0.62 | 7176.91 | 7177.13 | 7069.17 | 0 |
| 1732053600 | 7177.16 | 31.23 | 0.44 | 7151.48 | 7199.75 | 7105.59 | 0 |
| 1731967200 | 7145.93 | 0.63 | 0.01 | 7146.35 | 7172.84 | 7126.67 | 0 |
| 1731708000 | 7145.3 | -124.26 | -1.71 | 7268.37 | 7271.69 | 7113.48 | 0 |
| 1731621600 | 7269.56 | -81.09 | -1.10 | 7330.15 | 7343.29 | 7265.7 | 0 |
| 1731535200 | 7350.65 | 68.04 | 0.93 | 7276.11 | 7367.29 | 7275.51 | 0 |
| 1731448800 | 7282.61 | -16.85 | -0.23 | 7269.71 | 7303.7 | 7246.68 | 0 |
| 1731362400 | 7299.46 | -7.27 | -0.10 | 7298.27 | 7331.5 | 7286.17 | 0 |
| 1731103200 | 7306.73 | -35.03 | -0.48 | 7330.66 | 7331.16 | 7295.93 | 0 |
| 1731016800 | 7341.76 | 95.11 | 1.31 | 7261.67 | 7368.12 | 7260.53 | 0 |
| 1730930400 | 7246.65 | 63.29 | 0.88 | 7159.26 | 7250.43 | 7137.04 | 0 |
| 1730844000 | 7183.36 | 109.3 | 1.55 | 7093.06 | 7183.91 | 7093.06 | 0 |
| 1730757600 | 7074.06 | -1.9 | -0.03 | 7085.59 | 7106.66 | 7044.75 | 0 |
| 1730494800 | 7075.96 | 157.63 | 2.28 | 6917.23 | 7129.47 | 6917.23 | 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
