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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 8173.46 | -54.26 | -0.66 | 8238.04 | 8248.28 | 8169.09 | 0 |
| 1738879200 | 8227.72 | 5 | 0.06 | 8256.61 | 8256.81 | 8187.08 | 0 |
| 1738792800 | 8222.72 | 62.41 | 0.76 | 8186.59 | 8224.03 | 8146.86 | 0 |
| 1738706400 | 8160.31 | 8.23 | 0.10 | 8132.95 | 8172.02 | 8126.14 | 0 |
| 1738620000 | 8152.08 | -38.52 | -0.47 | 8079.43 | 8181.77 | 8043.66 | 0 |
| 1738360800 | 8190.6 | -58.55 | -0.71 | 8240.6 | 8266.16 | 8178 | 0 |
| 1738274400 | 8249.15 | 74.11 | 0.91 | 8216.52 | 8273.64 | 8199.18 | 0 |
| 1738188000 | 8175.04 | -10.3 | -0.13 | 8192.97 | 8235.62 | 8160.68 | 0 |
| 1738101600 | 8185.34 | -57.8 | -0.70 | 8232.91 | 8233.14 | 8172.2 | 0 |
| 1738015200 | 8243.14 | 27.97 | 0.34 | 8187.6 | 8244.43 | 8184.45 | 0 |
| 1737756000 | 8215.17 | -9.33 | -0.11 | 8208.89 | 8239.3 | 8199.61 | 0 |
| 1737669600 | 8224.5 | 48.42 | 0.59 | 8177.48 | 8224.57 | 8167.27 | 0 |
| 1737583200 | 8176.08 | -43.32 | -0.53 | 8228.2 | 8228.2 | 8174.34 | 0 |
| 1737496800 | 8219.4 | 100.5 | 1.24 | 8158.82 | 8222.56 | 8158.82 | 0 |
| 1737151200 | 8118.9 | 48.69 | 0.60 | 8108.99 | 8139.53 | 8094.32 | 0 |
| 1737064800 | 8070.21 | 62.42 | 0.78 | 8008.6 | 8078.66 | 7994.34 | 0 |
| 1736978400 | 8007.79 | 93.1 | 1.18 | 8026.96 | 8038.63 | 7984.75 | 0 |
| 1736892000 | 7914.69 | 71.14 | 0.91 | 7872.6 | 7915.43 | 7844.13 | 0 |
| 1736805600 | 7843.55 | 59.63 | 0.77 | 7759.81 | 7846.1 | 7756.77 | 0 |
| 1736546400 | 7783.92 | -123.85 | -1.57 | 7860.71 | 7863.32 | 7774.13 | 0 |
| 1736373600 | 7907.77 | 10.18 | 0.13 | 7878.06 | 7909.34 | 7832.86 | 0 |
| 1736287200 | 7897.59 | -8.98 | -0.11 | 7939.55 | 7961.02 | 7871.47 | 0 |
| 1736200800 | 7906.57 | -19.28 | -0.24 | 7946.08 | 7990.61 | 7897.79 | 0 |
| 1735941600 | 7925.85 | 63.49 | 0.81 | 7892.62 | 7935.6 | 7856.39 | 0 |
| 1735855200 | 7862.36 | -18.5 | -0.23 | 7923.26 | 7946.43 | 7831.07 | 0 |
| 1735682400 | 7880.86 | 19.04 | 0.24 | 7880.33 | 7910.37 | 7849.66 | 0 |
| 1735596000 | 7861.82 | -74.5 | -0.94 | 7879.56 | 7891.87 | 7808.1 | 0 |
| 1735336800 | 7936.32 | -53.97 | -0.68 | 7938.73 | 7996.57 | 7901.43 | 0 |
| 1735250400 | 7990.29 | 13.9 | 0.17 | 7945.57 | 7995.9 | 7940.69 | 0 |
| 1735077600 | 7976.39 | 66.26 | 0.84 | 7909.34 | 7976.55 | 7903.27 | 0 |
| 1734991200 | 7910.13 | 16.16 | 0.20 | 7870.56 | 7915.94 | 7834.1 | 0 |
| 1734732000 | 7893.97 | 88.72 | 1.14 | 7784.43 | 7946.67 | 7781.95 | 0 |
| 1734645600 | 7805.25 | -29.76 | -0.38 | 7868.02 | 7911.01 | 7803.9 | 0 |
| 1734559200 | 7835.01 | -222.99 | -2.77 | 8057.22 | 8076.26 | 7832.59 | 0 |
| 1734472800 | 8058 | -46.64 | -0.58 | 8068.02 | 8090.84 | 8040.46 | 0 |
| 1734386400 | 8104.64 | -41.12 | -0.50 | 8141.85 | 8162.93 | 8098.68 | 0 |
| 1734127200 | 8145.76 | -27.34 | -0.33 | 8164.68 | 8168.89 | 8133.76 | 0 |
| 1734040800 | 8173.1 | -33.77 | -0.41 | 8210.54 | 8218.18 | 8173.1 | 0 |
| 1733954400 | 8206.87 | -11.52 | -0.14 | 8243.04 | 8247.61 | 8205.15 | 0 |
| 1733868000 | 8218.39 | -48.89 | -0.59 | 8252.89 | 8257.25 | 8195.37 | 0 |
| 1733781600 | 8267.28 | -54.82 | -0.66 | 8333.94 | 8340.79 | 8265.26 | 0 |
| 1733522400 | 8322.1 | -18.84 | -0.23 | 8357.79 | 8366.64 | 8311.97 | 0 |
| 1733436000 | 8340.94 | -19.07 | -0.23 | 8361.07 | 8382.27 | 8339.4599 | 0 |
| 1733349600 | 8360.01 | -23.46 | -0.28 | 8377.2099 | 8381.5 | 8330.48 | 0 |
| 1733263200 | 8383.47 | -46.44 | -0.55 | 8446.4 | 8448.3799 | 8382.09 | 0 |
| 1733176800 | 8429.91 | -45.66 | -0.54 | 8481.4599 | 8482.31 | 8409.87 | 0 |
| 1732917600 | 8475.57 | 14.72 | 0.17 | 8478.41 | 8504.74 | 8473.49 | 0 |
| 1732744800 | 8460.85 | 0.04 | 0.00 | 8478.49 | 8507.82 | 8456.01 | 0 |
| 1732658400 | 8460.81 | -3.48 | -0.04 | 8458.19 | 8467.91 | 8414.9599 | 0 |
| 1732572000 | 8464.29 | 60.43 | 0.72 | 8452.98 | 8499.93 | 8447.68 | 0 |
| 1732312800 | 8403.86 | 79.46 | 0.95 | 8341.97 | 8408.4 | 8341.69 | 0 |
| 1732226400 | 8324.4 | 106.44 | 1.30 | 8241.62 | 8341.05 | 8223.39 | 0 |
| 1732140000 | 8217.9599 | 9.65 | 0.12 | 8210.41 | 8223.2099 | 8166.72 | 0 |
| 1732053600 | 8208.31 | -24.15 | -0.29 | 8176.04 | 8223.79 | 8149.32 | 0 |
| 1731967200 | 8232.4599 | 35.9 | 0.44 | 8198.59 | 8247.58 | 8194.89 | 0 |
| 1731708000 | 8196.56 | -33.33 | -0.40 | 8208.29 | 8233.22 | 8182.41 | 0 |
| 1731621600 | 8229.89 | -50.07 | -0.60 | 8289.8799 | 8299.93 | 8224.99 | 0 |
| 1731535200 | 8279.9599 | 3.04 | 0.04 | 8286.92 | 8313.82 | 8269.18 | 0 |
| 1731448800 | 8276.92 | -67.11 | -0.80 | 8337.66 | 8343.6 | 8261.14 | 0 |
| 1731362400 | 8344.03 | 32.03 | 0.39 | 8343.84 | 8380.8799 | 8340.54 | 0 |
| 1731103200 | 8312 | 46.12 | 0.56 | 8273.94 | 8334.29 | 8263.98 | 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
