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 | 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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 9023.2 | 9.37 | 0.10 | 8916.52 | 9033.24 | 8873.77 | 0 |
| 1742504400 | 9013.83 | -64.46 | -0.71 | 9012.29 | 9103.35 | 9000.6 | 0 |
| 1742418000 | 9078.29 | 55.11 | 0.61 | 9045.61 | 9136.85 | 8980.23 | 0 |
| 1742331600 | 9023.18 | 26.56 | 0.30 | 8956.15 | 9033.3 | 8911.67 | 0 |
| 1742245200 | 8996.62 | 188.24 | 2.14 | 8823.72 | 9072.84 | 8823.72 | 0 |
| 1741986000 | 8808.3799 | 239.41 | 2.79 | 8633.85 | 8815.22 | 8614.58 | 0 |
| 1741899600 | 8568.97 | -145.27 | -1.67 | 8702.34 | 8702.8 | 8494.43 | 0 |
| 1741813200 | 8714.24 | -66.53 | -0.76 | 8861.78 | 8894.22 | 8665.14 | 0 |
| 1741726800 | 8780.77 | -116.72 | -1.31 | 8876.53 | 8925.31 | 8730.48 | 0 |
| 1741640400 | 8897.49 | -138.3 | -1.53 | 8998.36 | 9131.15 | 8831.91 | 0 |
| 1741384800 | 9035.79 | 149.7 | 1.68 | 8886.44 | 9066.6 | 8811.55 | 0 |
| 1741298400 | 8886.09 | -270.06 | -2.95 | 9052.55 | 9128.56 | 8881.66 | 0 |
| 1741212000 | 9156.15 | 91.56 | 1.01 | 9081.47 | 9195.8 | 9044.39 | 0 |
| 1741125600 | 9064.59 | -170.62 | -1.85 | 9160.97 | 9206.1299 | 9055.16 | 0 |
| 1741039200 | 9235.2099 | -196.02 | -2.08 | 9410.9 | 9470.32 | 9192.1299 | 0 |
| 1740780000 | 9431.23 | 106.73 | 1.14 | 9329.37 | 9431.23 | 9320.34 | 0 |
| 1740693600 | 9324.5 | -149.31 | -1.58 | 9469.91 | 9486.34 | 9320.56 | 0 |
| 1740607200 | 9473.81 | 4.01 | 0.04 | 9479.8 | 9629.35 | 9464.7099 | 0 |
| 1740520800 | 9469.8 | -53.7 | -0.56 | 9505.39 | 9535.37 | 9444.93 | 0 |
| 1740434400 | 9523.5 | 103.07 | 1.09 | 9455 | 9556.26 | 9319.9599 | 0 |
| 1740175200 | 9420.43 | -180.77 | -1.88 | 9639.37 | 9645.67 | 9412.9 | 0 |
| 1740088800 | 9601.2 | -126.27 | -1.30 | 9745.9599 | 9764.61 | 9555.1299 | 0 |
| 1740002400 | 9727.47 | 24.01 | 0.25 | 9644.16 | 9748.05 | 9596.35 | 0 |
| 1739916000 | 9703.4599 | 20.2 | 0.21 | 9689.33 | 9710.36 | 9607.3799 | 0 |
| 1739570400 | 9683.26 | -16.29 | -0.17 | 9742.19 | 9745.11 | 9650.51 | 0 |
| 1739484000 | 9699.55 | 98.48 | 1.03 | 9621.62 | 9702.62 | 9502.7 | 0 |
| 1739397600 | 9601.07 | -3.69 | -0.04 | 9501.56 | 9624.27 | 9467.23 | 0 |
| 1739311200 | 9604.76 | -54.17 | -0.56 | 9595.05 | 9666.81 | 9593.83 | 0 |
| 1739224800 | 9658.93 | 152.6 | 1.61 | 9607.37 | 9666.94 | 9553.98 | 0 |
| 1738965600 | 9506.33 | -170.08 | -1.76 | 9769.43 | 9809.48 | 9472.44 | 0 |
| 1738879200 | 9676.41 | -62.19 | -0.64 | 9772.7 | 9788.48 | 9638.49 | 0 |
| 1738792800 | 9738.6 | -193.75 | -1.95 | 9795.25 | 9826.83 | 9642.51 | 0 |
| 1738706400 | 9932.35 | 75.39 | 0.76 | 9856.07 | 9960.2099 | 9853.73 | 0 |
| 1738620000 | 9856.9599 | -101.47 | -1.02 | 9766.76 | 9873.59 | 9649.51 | 0 |
| 1738360800 | 9958.43 | 40.95 | 0.41 | 9982.92 | 10120.08 | 9937.67 | 0 |
| 1738274400 | 9917.48 | -153.26 | -1.52 | 10108.88 | 10119.98 | 9839.06 | 0 |
| 1738188000 | 10070.74 | -214.03 | -2.08 | 10270.48 | 10270.48 | 10034.27 | 0 |
| 1738101600 | 10284.77 | 80.62 | 0.79 | 10215.83 | 10409.24 | 10173.85 | 0 |
| 1738015200 | 10204.15 | 122.7 | 1.22 | 10038.51 | 10269.16 | 10029.75 | 0 |
| 1737756000 | 10081.45 | 59.24 | 0.59 | 10016.38 | 10134.62 | 10016.38 | 0 |
| 1737669600 | 10022.21 | 4.68 | 0.05 | 9976.6 | 10024.65 | 9930.27 | 0 |
| 1737583200 | 10017.53 | -20.95 | -0.21 | 10009.64 | 10057.9 | 9954.43 | 0 |
| 1737496800 | 10038.48 | 50.19 | 0.50 | 10073.73 | 10088.51 | 9986.26 | 0 |
| 1737151200 | 9988.29 | -5.31 | -0.05 | 10099.07 | 10100.27 | 9977.07 | 0 |
| 1737064800 | 9993.6 | 49.91 | 0.50 | 9943.4599 | 10034.92 | 9909.57 | 0 |
| 1736978400 | 9943.69 | 145.41 | 1.48 | 9960.04 | 9999.34 | 9894.72 | 0 |
| 1736892000 | 9798.28 | 101.82 | 1.05 | 9718.4599 | 9806.2 | 9688.1299 | 0 |
| 1736805600 | 9696.4599 | 70.04 | 0.73 | 9573.2099 | 9703.81 | 9528.56 | 0 |
| 1736546400 | 9626.42 | -78.57 | -0.81 | 9570.92 | 9656.1 | 9562.4 | 0 |
| 1736373600 | 9704.99 | -114.07 | -1.16 | 9771.06 | 9771.06 | 9645.42 | 0 |
| 1736287200 | 9819.06 | -192.83 | -1.93 | 10033.01 | 10058.3 | 9774.9599 | 0 |
| 1736200800 | 10011.89 | 106.21 | 1.07 | 10011.66 | 10182.6 | 9993.1299 | 0 |
| 1735941600 | 9905.68 | 143.9 | 1.47 | 9823.33 | 9905.68 | 9765.27 | 0 |
| 1735855200 | 9761.78 | -174.17 | -1.75 | 10019.71 | 10019.71 | 9728.77 | 0 |
| 1735682400 | 9935.95 | 24.49 | 0.25 | 9967.79 | 10011.48 | 9891.92 | 0 |
| 1735596000 | 9911.4599 | -79.24 | -0.79 | 9911.36 | 9967.9599 | 9758.3 | 0 |
| 1735336800 | 9990.7 | -77.82 | -0.77 | 10008.71 | 10088.52 | 9890.6299 | 0 |
| 1735250400 | 10068.52 | 30.64 | 0.31 | 9985.03 | 10091.74 | 9964.5 | 0 |
| 1735077600 | 10037.88 | 91.69 | 0.92 | 9947.04 | 10037.88 | 9930.89 | 0 |
| 1734991200 | 9946.19 | -30.34 | -0.30 | 9960.54 | 9968.36 | 9885.03 | 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
