Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727470800 | 840.44 | 18.32 | 2.23 | 822.12 | 842.17 | 822.12 | 159181883 |
| 1727384400 | 822.12 | -14.68 | -1.75 | 836.8 | 836.8 | 818.35 | 214660590 |
| 1727298000 | 836.8 | -17.4 | -2.04 | 854.2 | 854.23 | 835.13 | 127692620 |
| 1727211600 | 854.2 | -3.55 | -0.41 | 857.75 | 866.26 | 853.94 | 119681957 |
| 1727125200 | 857.75 | 10.93 | 1.29 | 846.82 | 862.94 | 846.05 | 152584932 |
| 1726866000 | 846.82 | -3.09 | -0.36 | 849.91 | 849.91 | 838.07 | 317364827 |
| 1726779600 | 849.91 | 10.79 | 1.29 | 839.12 | 859.8 | 839.12 | 140000942 |
| 1726693200 | 839.12 | 3.33 | 0.40 | 835.79 | 848.27 | 833.92 | 130925792 |
| 1726606800 | 835.79 | 11.83 | 1.44 | 823.96 | 836.82 | 822.55 | 122158139 |
| 1726520400 | 823.96 | 9.04 | 1.11 | 814.92 | 828.92 | 814.92 | 119353080 |
| 1726261200 | 814.92 | 3.67 | 0.45 | 811.25 | 822.48 | 811.25 | 123752612 |
| 1726174800 | 811.25 | 7.43 | 0.92 | 803.82 | 813.9 | 800.86 | 141179292 |
| 1726088400 | 803.82 | -6.8 | -0.84 | 810.62 | 811.23 | 790.54 | 155906903 |
| 1726002000 | 810.62 | -17.58 | -2.12 | 828.2 | 830.28 | 804.46 | 146934863 |
| 1725915600 | 828.2 | 7 | 0.85 | 821.2 | 836.33 | 821.2 | 147085602 |
| 1725656400 | 821.2 | -9.33 | -1.12 | 830.53 | 837.83 | 817.6 | 148306504 |
| 1725570000 | 830.53 | -8.1 | -0.97 | 838.63 | 845.03 | 829.61 | 168264701 |
| 1725483600 | 838.63 | -12.16 | -1.43 | 850.79 | 857.65 | 837.38 | 120454522 |
| 1725397200 | 850.79 | -24.07 | -2.75 | 874.86 | 874.86 | 846.64 | 137215028 |
| 1725051600 | 874.86 | 1.53 | 0.18 | 873.33 | 875.74 | 862.51 | 117895366 |
| 1724965200 | 873.33 | 10.99 | 1.27 | 862.34 | 877.59 | 859.97 | 90310513 |
| 1724878800 | 862.34 | -4.47 | -0.52 | 866.81 | 867.26 | 857.97 | 85126111 |
| 1724792400 | 866.81 | -9.49 | -1.08 | 876.3 | 879.1 | 865.46 | 88824588 |
| 1724706000 | 876.3 | 10.06 | 1.16 | 866.24 | 883.47 | 866.24 | 103983525 |
| 1724446800 | 866.24 | 13.18 | 1.55 | 853.06 | 867.98 | 853.06 | 91785049 |
| 1724360400 | 853.06 | 2.35 | 0.28 | 850.71 | 856.56 | 849.36 | 93571032 |
| 1724274000 | 850.71 | -0.9 | -0.11 | 851.61 | 860.27 | 848.68 | 112500269 |
| 1724187600 | 851.61 | -23.89 | -2.73 | 875.5 | 875.5 | 850.69 | 119264868 |
| 1724101200 | 875.5 | 2.46 | 0.28 | 873.04 | 884.83 | 872.74 | 103616965 |
| 1723842000 | 873.04 | -1.81 | -0.21 | 874.85 | 874.85 | 868 | 90192343 |
| 1723755600 | 874.85 | 7.13 | 0.82 | 867.72 | 878.55 | 867.72 | 106603195 |
| 1723669200 | 867.72 | 5.89 | 0.68 | 861.83 | 872.06 | 860.21 | 112445837 |
| 1723582800 | 861.83 | -10.2 | -1.17 | 872.03 | 872.03 | 858.61 | 130183746 |
| 1723496400 | 872.03 | 4.85 | 0.56 | 867.18 | 877.52 | 866.38 | 111972027 |
| 1723237200 | 867.18 | 3.84 | 0.44 | 863.34 | 870.95 | 857.59 | 107500971 |
| 1723150800 | 863.34 | 18.04 | 2.13 | 845.3 | 864.99 | 845.3 | 126100932 |
| 1723064400 | 845.3 | 4.52 | 0.54 | 840.78 | 858.75 | 840.78 | 147907597 |
| 1722978000 | 840.78 | 1.2 | 0.14 | 839.58 | 849.96 | 836.78 | 148551347 |
| 1722891600 | 839.58 | -16.86 | -1.97 | 856.44 | 856.44 | 829.45 | 201591238 |
| 1722632400 | 856.44 | -20.46 | -2.33 | 876.9 | 876.9 | 847.16 | 217738562 |
| 1722546000 | 876.9 | -24.89 | -2.76 | 901.79 | 904.61 | 872.22 | 170202051 |
| 1722459600 | 901.79 | 4.12 | 0.46 | 897.67 | 910.8 | 897.67 | 135941048 |
| 1722373200 | 897.67 | 15.09 | 1.71 | 882.58 | 900.28 | 882.58 | 133328370 |
| 1722286800 | 882.58 | -9.45 | -1.06 | 892.03 | 893.32 | 875.39 | 142388035 |
| 1722027600 | 892.03 | 1.19 | 0.13 | 890.84 | 896.14 | 885 | 141217554 |
| 1721941200 | 890.84 | 14.43 | 1.65 | 876.41 | 895.78 | 872.54 | 138682791 |
| 1721854800 | 876.41 | 5.67 | 0.65 | 870.74 | 880.88 | 867.56 | 126381434 |
| 1721768400 | 870.74 | -14.8 | -1.67 | 885.54 | 885.54 | 869.27 | 128145365 |
| 1721682000 | 885.54 | -8.02 | -0.90 | 893.56 | 893.56 | 881.58 | 116178822 |
| 1721422800 | 893.56 | -14.33 | -1.58 | 907.89 | 909.04 | 891.28 | 179003652 |
| 1721336400 | 907.89 | 2.39 | 0.26 | 905.5 | 918.73 | 902.2 | 122589452 |
| 1721250000 | 905.5 | 9.51 | 1.06 | 895.99 | 912.31 | 895.99 | 149588792 |
| 1721163600 | 895.99 | 1.8 | 0.20 | 894.19 | 897.57 | 884.39 | 114219238 |
| 1721077200 | 894.19 | 14.16 | 1.61 | 880.03 | 900.93 | 880.03 | 122177087 |
| 1720818000 | 880.03 | 1.04 | 0.12 | 878.99 | 885.14 | 874.14 | 99919441 |
| 1720731600 | 878.99 | 9.36 | 1.08 | 869.63 | 881.39 | 864.62 | 104061769 |
| 1720645200 | 869.63 | 7.02 | 0.81 | 862.61 | 870.1 | 859.59 | 86589046 |
| 1720558800 | 862.61 | -8.49 | -0.97 | 871.1 | 872.98 | 859.15 | 103523472 |
| 1720472400 | 871.1 | -5.56 | -0.63 | 876.66 | 879 | 867.23 | 99989778 |
| 1720213200 | 876.66 | -14.79 | -1.66 | 891.45 | 891.45 | 873.12 | 125247462 |
| 1720040400 | 891.45 | 3.59 | 0.40 | 887.86 | 896.51 | 887.63 | 66234742 |
| 1719954000 | 887.86 | -1.5 | -0.17 | 889.36 | 897.29 | 882.41 | 114779354 |
| 1719867600 | 889.36 | 0.8 | 0.09 | 888.56 | 899.39 | 884.78 | 103830525 |
| 1719608400 | 888.56 | 3.07 | 0.35 | 885.49 | 896.37 | 885.49 | 285054096 |
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
