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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 7012.87 | 106.66 | 1.54 | 6853.83 | 7091.84 | 6853.83 | 0 |
| 1734645600 | 6906.21 | -80.73 | -1.16 | 6994.91 | 7064.64 | 6810.31 | 0 |
| 1734559200 | 6986.94 | -348.19 | -4.75 | 7313.51 | 7332.16 | 6961.41 | 0 |
| 1734472800 | 7335.13 | -25.02 | -0.34 | 7287.19 | 7363.53 | 7250.43 | 0 |
| 1734386400 | 7360.15 | -155.18 | -2.06 | 7513.84 | 7513.84 | 7328.48 | 0 |
| 1734127200 | 7515.33 | -88.37 | -1.16 | 7601.19 | 7601.19 | 7431.74 | 0 |
| 1734040800 | 7603.7 | -164.78 | -2.12 | 7715.43 | 7715.59 | 7587.98 | 0 |
| 1733954400 | 7768.48 | 58.77 | 0.76 | 7737.43 | 7789.59 | 7668.35 | 0 |
| 1733868000 | 7709.71 | -187.36 | -2.37 | 7864.06 | 7893.89 | 7696.55 | 0 |
| 1733781600 | 7897.07 | 297.3 | 3.91 | 7888.88 | 8074.11 | 7888.88 | 0 |
| 1733522400 | 7599.77 | -126.46 | -1.64 | 7775.68 | 7776.57 | 7595.16 | 0 |
| 1733436000 | 7726.23 | -52.73 | -0.68 | 7778.06 | 7826.47 | 7669.67 | 0 |
| 1733349600 | 7778.96 | -136.55 | -1.73 | 7918.67 | 7980.72 | 7737.16 | 0 |
| 1733263200 | 7915.51 | 26.14 | 0.33 | 7891.96 | 8088.25 | 7875.86 | 0 |
| 1733176800 | 7889.37 | -92.42 | -1.16 | 8009.88 | 8009.88 | 7718.6 | 0 |
| 1732917600 | 7981.79 | 75.95 | 0.96 | 7904.51 | 8038.34 | 7873.13 | 0 |
| 1732744800 | 7905.84 | 49.32 | 0.63 | 7880.41 | 7991.51 | 7862.68 | 0 |
| 1732658400 | 7856.52 | -163.12 | -2.03 | 7942.13 | 7952.71 | 7804.87 | 0 |
| 1732572000 | 8019.64 | 118.92 | 1.51 | 7902.69 | 8061.93 | 7902.69 | 0 |
| 1732312800 | 7900.72 | 3.82 | 0.05 | 7897.89 | 7907.08 | 7834.7 | 0 |
| 1732226400 | 7896.9 | 11.44 | 0.15 | 7912.21 | 7962.21 | 7813.26 | 0 |
| 1732140000 | 7885.46 | -71.67 | -0.90 | 7955.89 | 7957.8 | 7829.17 | 0 |
| 1732053600 | 7957.13 | 96.46 | 1.23 | 7873.27 | 7970.45 | 7786.45 | 0 |
| 1731967200 | 7860.67 | 145.82 | 1.89 | 7774.93 | 7881.96 | 7692.32 | 0 |
| 1731708000 | 7714.85 | -105.56 | -1.35 | 7900.83 | 7914.75 | 7680.89 | 0 |
| 1731621600 | 7820.41 | 19.36 | 0.25 | 7800.96 | 7882.46 | 7726.29 | 0 |
| 1731535200 | 7801.05 | -81.4 | -1.03 | 7871.34 | 7929.73 | 7797.88 | 0 |
| 1731448800 | 7882.45 | -228.1 | -2.81 | 7947.37 | 7966.25 | 7764.71 | 0 |
| 1731362400 | 8110.55 | -252.55 | -3.02 | 8364.47 | 8364.47 | 8078.94 | 0 |
| 1731103200 | 8363.1 | -381.98 | -4.37 | 8384.54 | 8451.2099 | 8204.65 | 0 |
| 1731016800 | 8745.08 | 293.08 | 3.47 | 8748.57 | 8852.24 | 8676.2099 | 0 |
| 1730930400 | 8452 | 4.45 | 0.05 | 8145.6 | 8518.17 | 8125.83 | 0 |
| 1730844000 | 8447.55 | 131.78 | 1.58 | 8417.32 | 8448.19 | 8345.75 | 0 |
| 1730757600 | 8315.77 | 117.04 | 1.43 | 8264.9599 | 8397.82 | 8205.36 | 0 |
| 1730494800 | 8198.73 | 107.05 | 1.32 | 8156.44 | 8296.55 | 8156.44 | 0 |
| 1730408400 | 8091.68 | -175.74 | -2.13 | 8148.22 | 8190.66 | 8041.36 | 0 |
| 1730322000 | 8267.42 | -107.63 | -1.29 | 8324.6 | 8338.06 | 8204.33 | 0 |
| 1730235600 | 8375.05 | -21.95 | -0.26 | 8396.16 | 8518.39 | 8367.01 | 0 |
| 1730149200 | 8397 | 24.48 | 0.29 | 8391.49 | 8438.08 | 8363.2 | 0 |
| 1729890000 | 8372.52 | -43.79 | -0.52 | 8417.25 | 8480.28 | 8357.31 | 0 |
| 1729803600 | 8416.31 | -184.45 | -2.14 | 8601.64 | 8637.85 | 8376.14 | 0 |
| 1729717200 | 8600.76 | -106.55 | -1.22 | 8705.93 | 8705.93 | 8490.25 | 0 |
| 1729630800 | 8707.31 | 98.25 | 1.14 | 8963.36 | 8986.84 | 8552.15 | 0 |
| 1729544400 | 8609.06 | -42.47 | -0.49 | 8651.87 | 8740.89 | 8559.03 | 0 |
| 1729285200 | 8651.53 | 37.01 | 0.43 | 8616.8 | 8812.56 | 8616.8 | 0 |
| 1729198800 | 8614.52 | -3.23 | -0.04 | 8669.37 | 8691.89 | 8563.75 | 0 |
| 1729112400 | 8617.75 | 128.38 | 1.51 | 8577.34 | 8631.84 | 8502.9599 | 0 |
| 1729026000 | 8489.37 | -276.23 | -3.15 | 8576.2099 | 8624.84 | 8460.8 | 0 |
| 1728939600 | 8765.6 | -202.31 | -2.26 | 8589.9 | 8784.48 | 8550.09 | 0 |
| 1728680400 | 8967.91 | 87.08 | 0.98 | 8860.33 | 9012.17 | 8853.15 | 0 |
| 1728594000 | 8880.83 | 110.54 | 1.26 | 8759.26 | 8931.54 | 8707.06 | 0 |
| 1728507600 | 8770.29 | 50.45 | 0.58 | 8719 | 8784.39 | 8566.11 | 0 |
| 1728421200 | 8719.84 | -378.45 | -4.16 | 8758.19 | 8770.32 | 8621.42 | 0 |
| 1728334800 | 9098.29 | 38.54 | 0.43 | 9057.3 | 9168.7 | 8970.51 | 0 |
| 1728075600 | 9059.75 | 148.44 | 1.67 | 9059.6299 | 9143.41 | 8959.08 | 0 |
| 1727989200 | 8911.31 | -173.62 | -1.91 | 8880.34 | 8947.29 | 8819.86 | 0 |
| 1727902800 | 9084.93 | 44.55 | 0.49 | 9116.4599 | 9209.1 | 9028.24 | 0 |
| 1727816400 | 9040.3799 | 74.35 | 0.83 | 9052.5 | 9101.29 | 8892.32 | 0 |
| 1727730000 | 8966.03 | -244.51 | -2.65 | 9007.75 | 9064.04 | 8877.61 | 0 |
| 1727470800 | 9210.54 | -96.03 | -1.03 | 9179.47 | 9338.35 | 9179.26 | 0 |
| 1727384400 | 9306.57 | 631.08 | 7.27 | 9185.8799 | 9406.73 | 9126.98 | 0 |
| 1727298000 | 8675.49 | -71.72 | -0.82 | 8751.65 | 8791.1299 | 8647.27 | 0 |
| 1727211600 | 8747.2099 | 625.32 | 7.70 | 8586.5 | 8791.4 | 8544.86 | 0 |
| 1727125200 | 8121.89 | 102.75 | 1.28 | 8103.47 | 8235.9599 | 8072.1 | 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
