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 | 7371.31 | -24.7 | -0.33 | 7388.48 | 7424.67 | 7359.18 | 402396772 |
| 1734386400 | 7396.01 | 102.96 | 1.41 | 7329.14 | 7419.29 | 7313.61 | 477819289 |
| 1734127200 | 7293.05 | -70.54 | -0.96 | 7343.96 | 7377.18 | 7274.43 | 354017985 |
| 1734040800 | 7363.59 | -51.33 | -0.69 | 7385.81 | 7437.06 | 7362.41 | 374979784 |
| 1733954400 | 7414.92 | 169.59 | 2.34 | 7280.21 | 7425.5 | 7275.93 | 466505487 |
| 1733868000 | 7245.33 | 29.23 | 0.41 | 7242.89 | 7320.91 | 7213.06 | 496223243 |
| 1733781600 | 7216.1 | -48.57 | -0.67 | 7269.45 | 7288.34 | 7197.29 | 541582238 |
| 1733522400 | 7264.67 | 79.53 | 1.11 | 7199.7 | 7289.47 | 7199.7 | 483672186 |
| 1733436000 | 7185.14 | -22.02 | -0.31 | 7220.37 | 7222.8 | 7174.43 | 449759841 |
| 1733349600 | 7207.16 | 152.32 | 2.16 | 7116.05 | 7213.85 | 7116.05 | 479312354 |
| 1733263200 | 7054.84 | 54.57 | 0.78 | 6978.55 | 7056.67 | 6967.75 | 390401633 |
| 1733176800 | 7000.27 | 90.04 | 1.30 | 6907.27 | 7017.28 | 6906.2 | 335269921 |
| 1732917600 | 6910.23 | 20.08 | 0.29 | 6870.06 | 6925.69 | 6858.5 | 194847810 |
| 1732744800 | 6890.15 | -77.3 | -1.11 | 6939.47 | 6939.47 | 6862.21 | 328251121 |
| 1732658400 | 6967.45 | 84.82 | 1.23 | 6892.19 | 6976.82 | 6890.72 | 357920331 |
| 1732572000 | 6882.63 | 37.91 | 0.55 | 6896.37 | 6944.32 | 6836.95 | 531716994 |
| 1732312800 | 6844.72 | 19.96 | 0.29 | 6802.2 | 6848.99 | 6790.27 | 474281515 |
| 1732226400 | 6824.76 | -31.9 | -0.47 | 6901.89 | 6904.12 | 6747.91 | 577780771 |
| 1732140000 | 6856.66 | -1.92 | -0.03 | 6861.55 | 6868.57 | 6765.07 | 374352695 |
| 1732053600 | 6858.58 | 68.66 | 1.01 | 6733.87 | 6865.34 | 6728.72 | 365894332 |
| 1731967200 | 6789.92 | 27 | 0.40 | 6775.24 | 6811.67 | 6751.64 | 426506286 |
| 1731708000 | 6762.92 | -171.04 | -2.47 | 6862.3 | 6868.71 | 6738.42 | 497209592 |
| 1731621600 | 6933.96 | -53.54 | -0.77 | 6968.43 | 6991.67 | 6893.09 | 354388181 |
| 1731535200 | 6987.5 | -6.34 | -0.09 | 6977.53 | 7052.17 | 6943.83 | 422658457 |
| 1731448800 | 6993.84 | 51.46 | 0.74 | 6928.2 | 7007.82 | 6928.2 | 366305995 |
| 1731362400 | 6942.38 | 33.12 | 0.48 | 6926.97 | 6952.8 | 6913.37 | 431874685 |
| 1731103200 | 6909.26 | -16.81 | -0.24 | 6928.06 | 6929.76 | 6890.84 | 419405961 |
| 1731016800 | 6926.07 | 143.89 | 2.12 | 6816.01 | 6942.46 | 6813.52 | 475571357 |
| 1730930400 | 6782.18 | 186.21 | 2.82 | 6678.59 | 6783.39 | 6666.31 | 486983862 |
| 1730844000 | 6595.97 | 74.5 | 1.14 | 6549.86 | 6613.81 | 6549.86 | 441408540 |
| 1730757600 | 6521.47 | -36.32 | -0.55 | 6538.57 | 6547.8 | 6487.03 | 303840423 |
| 1730494800 | 6557.79 | 41.39 | 0.64 | 6530.45 | 6607.43 | 6514.79 | 362224240 |
| 1730408400 | 6516.4 | -243.65 | -3.60 | 6637.78 | 6655.22 | 6515.5 | 486805602 |
| 1730322000 | 6760.05 | 29.96 | 0.45 | 6849.89 | 6868.98 | 6755.75 | 484518467 |
| 1730235600 | 6730.09 | 105.21 | 1.59 | 6649.52 | 6742.58 | 6626.01 | 326060869 |
| 1730149200 | 6624.88 | 11.31 | 0.17 | 6687.53 | 6687.53 | 6611.49 | 277880930 |
| 1729890000 | 6613.57 | 50.94 | 0.78 | 6599.65 | 6669.11 | 6595.9799 | 288891256 |
| 1729803600 | 6562.63 | 18.95 | 0.29 | 6563.42 | 6574.01 | 6528.27 | 259148561 |
| 1729717200 | 6543.68 | -92.52 | -1.39 | 6639.59 | 6646.45 | 6516.62 | 279345690 |
| 1729630800 | 6636.2 | 57.77 | 0.88 | 6559.88 | 6657.95 | 6558.09 | 244964420 |
| 1729544400 | 6578.43 | 3.49 | 0.05 | 6554.54 | 6584.62 | 6518.15 | 235401023 |
| 1729285200 | 6574.9399 | 16.7 | 0.25 | 6574.51 | 6603.4399 | 6566.2299 | 249767760 |
| 1729198800 | 6558.24 | -13.98 | -0.21 | 6630.27 | 6630.8 | 6545.92 | 256412725 |
| 1729112400 | 6572.22 | -39.94 | -0.60 | 6579.96 | 6579.96 | 6513.85 | 276242399 |
| 1729026000 | 6612.16 | -25.52 | -0.38 | 6667.34 | 6667.34 | 6587.08 | 298299521 |
| 1728939600 | 6637.68 | 41.3 | 0.63 | 6628.72 | 6683.78 | 6625.79 | 272751339 |
| 1728680400 | 6596.38 | 30.62 | 0.47 | 6565.34 | 6605.55 | 6553.02 | 309829983 |
| 1728594000 | 6565.76 | -3.92 | -0.06 | 6532.85 | 6587.43 | 6519.39 | 337175416 |
| 1728507600 | 6569.68 | 21.57 | 0.33 | 6546.82 | 6577.22 | 6516.21 | 333111581 |
| 1728421200 | 6548.11 | 92.6 | 1.43 | 6490.8 | 6553.86 | 6472.17 | 289794012 |
| 1728334800 | 6455.51 | -109.87 | -1.67 | 6567.51 | 6579.61 | 6450.64 | 280123129 |
| 1728075600 | 6565.38 | 66.09 | 1.02 | 6549.08 | 6568.41 | 6503.81 | 293720223 |
| 1727989200 | 6499.29 | 17.86 | 0.28 | 6459.25 | 6510.9399 | 6453.05 | 258248141 |
| 1727902800 | 6481.43 | -15.61 | -0.24 | 6500.71 | 6501.7299 | 6450.56 | 254445162 |
| 1727816400 | 6497.04 | -77.61 | -1.18 | 6587.15 | 6598.54 | 6456.33 | 318291540 |
| 1727730000 | 6574.65 | 38.71 | 0.59 | 6527.8 | 6578.36 | 6503.4799 | 289322463 |
| 1727470800 | 6535.9399 | -12.07 | -0.18 | 6557.04 | 6573.09 | 6527.96 | 282572309 |
| 1727384400 | 6548.01 | 12.57 | 0.19 | 6597.37 | 6597.37 | 6512.42 | 322139771 |
| 1727298000 | 6535.4399 | 7.56 | 0.12 | 6521.9399 | 6563.39 | 6516.4 | 326992855 |
| 1727211600 | 6527.88 | -18.61 | -0.28 | 6562.56 | 6562.56 | 6475.95 | 368057450 |
| 1727125200 | 6546.49 | -14.97 | -0.23 | 6585.88 | 6587.49 | 6540.76 | 339706889 |
| 1726866000 | 6561.46 | 1.49 | 0.02 | 6558.81 | 6578.01 | 6514.28 | 1068096330 |
| 1726779600 | 6559.97 | 143.97 | 2.24 | 6564.45 | 6580.4 | 6513.04 | 394728927 |
| 1726693200 | 6416 | -31.6 | -0.49 | 6458.99 | 6476.59 | 6395.38 | 353292505 |
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
