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 |
|---|---|---|---|---|---|---|---|
| 1734472800 | 8133.86 | -79.52 | -0.97 | 8117.67 | 8145.1 | 8027.97 | 0 |
| 1734386400 | 8213.3799 | -155.07 | -1.85 | 8324.07 | 8324.07 | 8207.42 | 0 |
| 1734127200 | 8368.45 | -133.5 | -1.57 | 8475.86 | 8482.49 | 8351.36 | 0 |
| 1734040800 | 8501.95 | -63.22 | -0.74 | 8538.94 | 8570.49 | 8458.02 | 0 |
| 1733954400 | 8565.17 | 243.56 | 2.93 | 8374.01 | 8573.1 | 8355.8 | 0 |
| 1733868000 | 8321.61 | 2.3 | 0.03 | 8353.76 | 8433.5 | 8309.76 | 0 |
| 1733781600 | 8319.31 | -31.21 | -0.37 | 8442.25 | 8458.84 | 8312.66 | 0 |
| 1733522400 | 8350.52 | -200.1 | -2.34 | 8537.64 | 8537.64 | 8305.22 | 0 |
| 1733436000 | 8550.62 | 60.24 | 0.71 | 8544.08 | 8610.98 | 8536.6299 | 0 |
| 1733349600 | 8490.3799 | -126.08 | -1.46 | 8608.49 | 8609.49 | 8438.12 | 0 |
| 1733263200 | 8616.4599 | 26.8 | 0.31 | 8643.14 | 8643.6299 | 8534.58 | 0 |
| 1733176800 | 8589.66 | -163.14 | -1.86 | 8731.93 | 8752.28 | 8515.37 | 0 |
| 1732917600 | 8752.8 | 43.77 | 0.50 | 8779.62 | 8782.83 | 8746.5 | 0 |
| 1732744800 | 8709.03 | -53.7 | -0.61 | 8735.07 | 8823.17 | 8705.05 | 0 |
| 1732658400 | 8762.73 | -26.57 | -0.30 | 8774 | 8784.2 | 8719.11 | 0 |
| 1732572000 | 8789.3 | -89.13 | -1.00 | 8942.73 | 8963.97 | 8780.82 | 0 |
| 1732312800 | 8878.43 | 12.44 | 0.14 | 8844.11 | 8943.6299 | 8817.32 | 0 |
| 1732226400 | 8865.99 | 198.83 | 2.29 | 8757.91 | 8899.5 | 8750.69 | 0 |
| 1732140000 | 8667.16 | 143.61 | 1.68 | 8520.76 | 8667.98 | 8520.76 | 0 |
| 1732053600 | 8523.55 | 10.42 | 0.12 | 8422.48 | 8549.54 | 8417.89 | 0 |
| 1731967200 | 8513.1299 | 198.53 | 2.39 | 8368.1 | 8533.99 | 8361.93 | 0 |
| 1731708000 | 8314.6 | -37.99 | -0.45 | 8343 | 8409.37 | 8290.61 | 0 |
| 1731621600 | 8352.59 | 51.24 | 0.62 | 8337.3799 | 8388.43 | 8274.64 | 0 |
| 1731535200 | 8301.35 | -38.61 | -0.46 | 8353.37 | 8358.06 | 8241.17 | 0 |
| 1731448800 | 8339.9599 | -83.69 | -0.99 | 8409.66 | 8459.4 | 8333.19 | 0 |
| 1731362400 | 8423.65 | 204.85 | 2.49 | 8258.7099 | 8432.8799 | 8228.58 | 0 |
| 1731103200 | 8218.8 | 81.04 | 1.00 | 8157.97 | 8220.15 | 8130.24 | 0 |
| 1731016800 | 8137.76 | 8.22 | 0.10 | 8139.89 | 8171.17 | 8076.12 | 0 |
| 1730930400 | 8129.54 | 394.62 | 5.10 | 7940.5 | 8164.98 | 7895.22 | 0 |
| 1730844000 | 7734.92 | 82.42 | 1.08 | 7688.58 | 7759.54 | 7668.15 | 0 |
| 1730757600 | 7652.5 | 120.29 | 1.60 | 7567.53 | 7698.34 | 7565.21 | 0 |
| 1730494800 | 7532.21 | -48.5 | -0.64 | 7634.61 | 7677.01 | 7508 | 0 |
| 1730408400 | 7580.71 | -220.52 | -2.83 | 7809.26 | 7822.18 | 7579.19 | 0 |
| 1730322000 | 7801.23 | 59.82 | 0.77 | 7756.46 | 7844.91 | 7732.6 | 0 |
| 1730235600 | 7741.41 | -57.08 | -0.73 | 7771.88 | 7801.05 | 7690.71 | 0 |
| 1730149200 | 7798.49 | -100.82 | -1.28 | 7729.13 | 7828.6 | 7723.14 | 0 |
| 1729890000 | 7899.31 | 4.58 | 0.06 | 7938.71 | 7968.86 | 7856.97 | 0 |
| 1729803600 | 7894.73 | 88.26 | 1.13 | 7834.49 | 7904.14 | 7763.14 | 0 |
| 1729717200 | 7806.47 | -43.93 | -0.56 | 7816.39 | 7859.82 | 7733.19 | 0 |
| 1729630800 | 7850.4 | -13.89 | -0.18 | 7886.36 | 7900.95 | 7836.42 | 0 |
| 1729544400 | 7864.29 | -45.78 | -0.58 | 7959.3 | 7965.05 | 7837.84 | 0 |
| 1729285200 | 7910.07 | -35.82 | -0.45 | 7921.92 | 7925.19 | 7827.44 | 0 |
| 1729198800 | 7945.89 | -23.26 | -0.29 | 7971.13 | 7992.81 | 7918.09 | 0 |
| 1729112400 | 7969.15 | 53.18 | 0.67 | 7972.32 | 8012.97 | 7951.2 | 0 |
| 1729026000 | 7915.97 | -193.28 | -2.38 | 7927.94 | 7989.9 | 7899.05 | 0 |
| 1728939600 | 8109.25 | -102.15 | -1.24 | 8143.83 | 8172.72 | 8086.52 | 0 |
| 1728680400 | 8211.4 | 85.9 | 1.06 | 8097.48 | 8230 | 8095.29 | 0 |
| 1728594000 | 8125.5 | 64.11 | 0.80 | 8072.7 | 8142.73 | 8034.16 | 0 |
| 1728507600 | 8061.39 | -19.78 | -0.24 | 8015.07 | 8087.24 | 7979.86 | 0 |
| 1728421200 | 8081.17 | -173.6 | -2.10 | 8147.02 | 8147.57 | 8015.79 | 0 |
| 1728334800 | 8254.77 | -5.55 | -0.07 | 8253.87 | 8310.31 | 8216.7099 | 0 |
| 1728075600 | 8260.32 | 13.85 | 0.17 | 8309.3799 | 8328.81 | 8235.32 | 0 |
| 1727989200 | 8246.47 | 239.72 | 2.99 | 8030.75 | 8254.79 | 7969.82 | 0 |
| 1727902800 | 8006.75 | 99.81 | 1.26 | 8004.61 | 8053.64 | 7921.05 | 0 |
| 1727816400 | 7906.94 | 111.95 | 1.44 | 7740.68 | 7916.84 | 7706.24 | 0 |
| 1727730000 | 7794.99 | 12.73 | 0.16 | 7757.43 | 7849.45 | 7720.1 | 0 |
| 1727470800 | 7782.26 | 126.15 | 1.65 | 7744.85 | 7823.04 | 7727.84 | 0 |
| 1727384400 | 7656.11 | -74.52 | -0.96 | 7658.74 | 7766.72 | 7624.28 | 0 |
| 1727298000 | 7730.63 | -139.02 | -1.77 | 7871.04 | 7884.24 | 7708.38 | 0 |
| 1727211600 | 7869.65 | -57.47 | -0.72 | 8006.68 | 8016.22 | 7865.54 | 0 |
| 1727125200 | 7927.12 | 135.97 | 1.75 | 7805.06 | 7968.24 | 7782.44 | 0 |
| 1726866000 | 7791.15 | 16.08 | 0.21 | 7742.89 | 7817.31 | 7675.68 | 0 |
| 1726779600 | 7775.07 | 89.26 | 1.16 | 7836.17 | 7851.37 | 7732.75 | 0 |
| 1726693200 | 7685.81 | 17.27 | 0.23 | 7674.22 | 7800.66 | 7643.45 | 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
