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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 9337.22 | -126.27 | -1.33 | 9436.53 | 9492.4 | 9321.29 | 0 |
| 1738879200 | 9463.49 | 1.55 | 0.02 | 9505.79 | 9528.73 | 9396.98 | 0 |
| 1738792800 | 9461.94 | -76.24 | -0.80 | 9510.7099 | 9516.47 | 9440.2 | 0 |
| 1738706400 | 9538.18 | 7.99 | 0.08 | 9495.75 | 9552.83 | 9449.36 | 0 |
| 1738620000 | 9530.19 | -188.5 | -1.94 | 9508.34 | 9574.26 | 9413.57 | 0 |
| 1738360800 | 9718.69 | -73.99 | -0.76 | 9744.24 | 9896.49 | 9693.97 | 0 |
| 1738274400 | 9792.68 | 162.37 | 1.69 | 9826.77 | 9852.28 | 9635.91 | 0 |
| 1738188000 | 9630.31 | -51.61 | -0.53 | 9664.95 | 9709.05 | 9604.74 | 0 |
| 1738101600 | 9681.92 | -117.82 | -1.20 | 9763.41 | 9763.41 | 9662.66 | 0 |
| 1738015200 | 9799.74 | 89.22 | 0.92 | 9688.03 | 9821.8 | 9684.69 | 0 |
| 1737756000 | 9710.52 | -38.17 | -0.39 | 9756.74 | 9787.2 | 9697.73 | 0 |
| 1737669600 | 9748.69 | 1.14 | 0.01 | 9722.98 | 9762.29 | 9670.47 | 0 |
| 1737583200 | 9747.55 | -78.88 | -0.80 | 9798.2 | 9858.68 | 9746.24 | 0 |
| 1737496800 | 9826.43 | 20.07 | 0.20 | 9871.75 | 9871.75 | 9698.64 | 0 |
| 1737151200 | 9806.36 | 118.3 | 1.22 | 9771.2099 | 9910.69 | 9760.73 | 0 |
| 1737064800 | 9688.06 | -41.02 | -0.42 | 9674.36 | 9703.42 | 9614.95 | 0 |
| 1736978400 | 9729.08 | 231.83 | 2.44 | 9646.2 | 9743.27 | 9623.45 | 0 |
| 1736892000 | 9497.25 | -5.34 | -0.06 | 9599.65 | 9673.48 | 9464.41 | 0 |
| 1736805600 | 9502.59 | 106.76 | 1.14 | 9313.66 | 9504.43 | 9288.47 | 0 |
| 1736546400 | 9395.83 | -141.72 | -1.49 | 9441.36 | 9509.19 | 9360.56 | 0 |
| 1736373600 | 9537.55 | 18.41 | 0.19 | 9490.36 | 9563.41 | 9445.15 | 0 |
| 1736287200 | 9519.14 | -149.84 | -1.55 | 9654.25 | 9738.43 | 9474.51 | 0 |
| 1736200800 | 9668.98 | -76.93 | -0.79 | 9845.92 | 9860.7 | 9614.51 | 0 |
| 1735941600 | 9745.91 | 247.76 | 2.61 | 9532.8799 | 9756.02 | 9519.15 | 0 |
| 1735855200 | 9498.15 | -222.43 | -2.29 | 9662.07 | 9675.28 | 9458.03 | 0 |
| 1735682400 | 9720.58 | -75.31 | -0.77 | 9851.8 | 9890.3 | 9696.76 | 0 |
| 1735596000 | 9795.89 | -171.36 | -1.72 | 9852.89 | 9869.43 | 9754.02 | 0 |
| 1735336800 | 9967.25 | -184.07 | -1.81 | 10080.05 | 10096.03 | 9935.67 | 0 |
| 1735250400 | 10151.32 | -51.81 | -0.51 | 10186.35 | 10204.62 | 10117.82 | 0 |
| 1735077600 | 10203.13 | 258.88 | 2.60 | 9970.12 | 10203.67 | 9964.82 | 0 |
| 1734991200 | 9944.25 | 52.68 | 0.53 | 9943.12 | 9963.61 | 9807.24 | 0 |
| 1734732000 | 9891.57 | -64.27 | -0.65 | 9860.44 | 10107.44 | 9829.05 | 0 |
| 1734645600 | 9955.84 | -80.74 | -0.80 | 10096.98 | 10136.6 | 9863.79 | 0 |
| 1734559200 | 10036.58 | -423.23 | -4.05 | 10329.63 | 10505.91 | 9985.98 | 0 |
| 1734472800 | 10459.81 | 103.09 | 1.00 | 10415.1 | 10511.38 | 10324.88 | 0 |
| 1734386400 | 10356.72 | 143.47 | 1.40 | 10236.67 | 10395.5 | 10222.48 | 0 |
| 1734127200 | 10213.25 | 94.49 | 0.93 | 10107.64 | 10215.47 | 10081.87 | 0 |
| 1734040800 | 10118.76 | -39.17 | -0.39 | 10179.96 | 10207.92 | 10098.06 | 0 |
| 1733954400 | 10157.93 | 119.08 | 1.19 | 10125.72 | 10158.15 | 10064.02 | 0 |
| 1733868000 | 10038.85 | 65.74 | 0.66 | 9966.94 | 10114.57 | 9952.68 | 0 |
| 1733781600 | 9973.11 | 6.15 | 0.06 | 10040.41 | 10098 | 9921.85 | 0 |
| 1733522400 | 9966.9599 | 105.53 | 1.07 | 9946.07 | 9968.7 | 9884.74 | 0 |
| 1733436000 | 9861.43 | 93.98 | 0.96 | 9788.07 | 9894.07 | 9788.07 | 0 |
| 1733349600 | 9767.45 | -0.87 | -0.01 | 9744.59 | 9767.49 | 9689.01 | 0 |
| 1733263200 | 9768.32 | -104.17 | -1.06 | 9838.64 | 9841.18 | 9753.06 | 0 |
| 1733176800 | 9872.49 | 89.11 | 0.91 | 9838.11 | 9894.8 | 9791.4599 | 0 |
| 1732917600 | 9783.3799 | 104.49 | 1.08 | 9693.74 | 9788.1 | 9689.82 | 0 |
| 1732744800 | 9678.89 | -31.63 | -0.33 | 9761.48 | 9786.05 | 9667.12 | 0 |
| 1732658400 | 9710.52 | -34.42 | -0.35 | 9743.33 | 9762.33 | 9692.75 | 0 |
| 1732572000 | 9744.94 | 7.39 | 0.08 | 9851.28 | 9888.94 | 9743.24 | 0 |
| 1732312800 | 9737.55 | 174.32 | 1.82 | 9605.69 | 9759.4599 | 9605.69 | 0 |
| 1732226400 | 9563.23 | 50.26 | 0.53 | 9534.43 | 9601.92 | 9488.99 | 0 |
| 1732140000 | 9512.97 | -5.76 | -0.06 | 9504.25 | 9516.3 | 9421.92 | 0 |
| 1732053600 | 9518.73 | 33.26 | 0.35 | 9432.65 | 9530.87 | 9387.08 | 0 |
| 1731967200 | 9485.47 | 144.1 | 1.54 | 9478.87 | 9552.2099 | 9430 | 0 |
| 1731708000 | 9341.37 | 10.01 | 0.11 | 9327.8799 | 9380.53 | 9300.65 | 0 |
| 1731621600 | 9331.36 | -122.63 | -1.30 | 9438.65 | 9470.37 | 9324.37 | 0 |
| 1731535200 | 9453.99 | 22.43 | 0.24 | 9492.4 | 9557.78 | 9402.5 | 0 |
| 1731448800 | 9431.56 | -182.14 | -1.89 | 9559.79 | 9577.57 | 9386.3 | 0 |
| 1731362400 | 9613.7 | 203.67 | 2.16 | 9591.85 | 9689.17 | 9537.72 | 0 |
| 1731103200 | 9410.03 | 232.78 | 2.54 | 9189.19 | 9458.69 | 9182.01 | 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
