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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 8757.66 | -4.05 | -0.05 | 8699.39 | 8772.59 | 8693.25 | 0 |
| 1741298400 | 8761.7099 | -88.29 | -1.00 | 8802.07 | 8806.6 | 8730.04 | 0 |
| 1741212000 | 8850 | -42.35 | -0.48 | 8906.47 | 8918.53 | 8838.6 | 0 |
| 1741125600 | 8892.35 | -42.97 | -0.48 | 8911.14 | 8912.76 | 8880.42 | 0 |
| 1741039200 | 8935.32 | 5.48 | 0.06 | 8938.69 | 8945.81 | 8915.73 | 0 |
| 1740780000 | 8929.84 | -29.08 | -0.32 | 8917.3 | 8936.89 | 8913.1 | 0 |
| 1740693600 | 8958.92 | 2.81 | 0.03 | 8938.01 | 8970.1 | 8935.43 | 0 |
| 1740607200 | 8956.11 | 10.96 | 0.12 | 8980.51 | 8983.79 | 8943.89 | 0 |
| 1740520800 | 8945.15 | 29.58 | 0.33 | 8944.11 | 8964.4 | 8939 | 0 |
| 1740434400 | 8915.57 | 13.5 | 0.15 | 8945.11 | 8961.7 | 8911.35 | 0 |
| 1740175200 | 8902.07 | 0.74 | 0.01 | 8908.2 | 8927.27 | 8896.91 | 0 |
| 1740088800 | 8901.33 | -19.37 | -0.22 | 8902.77 | 8918.68 | 8888.64 | 0 |
| 1740002400 | 8920.7 | -65.53 | -0.73 | 8956.06 | 8964.45 | 8914.99 | 0 |
| 1739916000 | 8986.23 | -4.76 | -0.05 | 8975.79 | 8997.89 | 8964.04 | 0 |
| 1739570400 | 8990.99 | 14.75 | 0.16 | 8985.49 | 9010.37 | 8975.89 | 0 |
| 1739484000 | 8976.24 | 50.16 | 0.56 | 8962.49 | 8981.75 | 8943.24 | 0 |
| 1739397600 | 8926.08 | -1.12 | -0.01 | 8966.08 | 8976.59 | 8898.18 | 0 |
| 1739311200 | 8927.2 | -28.03 | -0.31 | 8945.34 | 8948.61 | 8917.89 | 0 |
| 1739224800 | 8955.23 | 18.72 | 0.21 | 8945.4 | 8960.7099 | 8935.25 | 0 |
| 1738965600 | 8936.51 | -51.47 | -0.57 | 8984.78 | 8986.16 | 8916.72 | 0 |
| 1738879200 | 8987.98 | 36.86 | 0.41 | 8982.57 | 9014 | 8980.1299 | 0 |
| 1738792800 | 8951.12 | 52.25 | 0.59 | 8900.31 | 8953.07 | 8885.1299 | 0 |
| 1738706400 | 8898.87 | -14.89 | -0.17 | 8879.81 | 8904.19 | 8876.2099 | 0 |
| 1738620000 | 8913.76 | -69.64 | -0.78 | 8897 | 8924.52 | 8888.04 | 0 |
| 1738360800 | 8983.4 | -0.92 | -0.01 | 8957.86 | 8998.19 | 8951.03 | 0 |
| 1738274400 | 8984.32 | 43.93 | 0.49 | 8942.75 | 8995.9 | 8942.07 | 0 |
| 1738188000 | 8940.39 | 8.58 | 0.10 | 8958.05 | 8967.14 | 8932.43 | 0 |
| 1738101600 | 8931.81 | 92.12 | 1.04 | 8902.95 | 8937.8 | 8891.85 | 0 |
| 1738015200 | 8839.69 | 97.93 | 1.12 | 8821.12 | 8850.52 | 8817.4599 | 0 |
| 1737756000 | 8741.76 | 25.8 | 0.30 | 8775.87 | 8786.92 | 8728.1 | 0 |
| 1737669600 | 8715.9599 | 25.07 | 0.29 | 8693.16 | 8720.82 | 8683.09 | 0 |
| 1737583200 | 8690.89 | -38 | -0.44 | 8715.1299 | 8723.87 | 8683.74 | 0 |
| 1737496800 | 8728.89 | 4.41 | 0.05 | 8713.8799 | 8729.68 | 8702.55 | 0 |
| 1737151200 | 8724.48 | 42.19 | 0.49 | 8717.81 | 8737.85 | 8712.02 | 0 |
| 1737064800 | 8682.29 | 36.91 | 0.43 | 8671.98 | 8684.86 | 8642.44 | 0 |
| 1736978400 | 8645.3799 | 128.12 | 1.50 | 8580.52 | 8654.33 | 8572.25 | 0 |
| 1736892000 | 8517.26 | 17.09 | 0.20 | 8517.45 | 8523.64 | 8495.58 | 0 |
| 1736805600 | 8500.17 | -52.3 | -0.61 | 8527.23 | 8528.59 | 8494.74 | 0 |
| 1736546400 | 8552.47 | -53.67 | -0.62 | 8589.99 | 8599.41 | 8537.84 | 0 |
| 1736373600 | 8606.14 | -89.76 | -1.03 | 8650.2 | 8665.9599 | 8579.84 | 0 |
| 1736287200 | 8695.9 | -41.39 | -0.47 | 8726.04 | 8752.4599 | 8690.81 | 0 |
| 1736200800 | 8737.29 | 8.77 | 0.10 | 8746.44 | 8754.8 | 8725.78 | 0 |
| 1735941600 | 8728.52 | 12.98 | 0.15 | 8744.1 | 8747.34 | 8719.95 | 0 |
| 1735855200 | 8715.54 | 28.69 | 0.33 | 8709.09 | 8718.47 | 8691.51 | 0 |
| 1735682400 | 8686.85 | 6.98 | 0.08 | 8666.14 | 8689.9 | 8664.9599 | 0 |
| 1735596000 | 8679.87 | -25.87 | -0.30 | 8687.87 | 8694.76 | 8669.36 | 0 |
| 1735336800 | 8705.74 | 23.92 | 0.28 | 8699.87 | 8709.23 | 8689.94 | 0 |
| 1735250400 | 8681.82 | 24.88 | 0.29 | 8685.1299 | 8687.7099 | 8680.37 | 0 |
| 1735077600 | 8656.94 | 52.78 | 0.61 | 8645.16 | 8659.26 | 8639.72 | 0 |
| 1734991200 | 8604.16 | 43.94 | 0.51 | 8598.3 | 8607.27 | 8593.92 | 0 |
| 1734732000 | 8560.22 | 67.97 | 0.80 | 8516.51 | 8562.72 | 8509.08 | 0 |
| 1734645600 | 8492.25 | -121.2 | -1.41 | 8516.2 | 8531.23 | 8485.59 | 0 |
| 1734559200 | 8613.45 | 3.59 | 0.04 | 8614.52 | 8636.9599 | 8610.98 | 0 |
| 1734472800 | 8609.86 | -15.5 | -0.18 | 8584.31 | 8625.82 | 8584.27 | 0 |
| 1734386400 | 8625.36 | -57.51 | -0.66 | 8652.23 | 8653.2 | 8614.14 | 0 |
| 1734127200 | 8682.87 | -29.35 | -0.34 | 8707.54 | 8712.68 | 8680.7 | 0 |
| 1734040800 | 8712.22 | -6.63 | -0.08 | 8712.28 | 8718.03 | 8689.81 | 0 |
| 1733954400 | 8718.85 | -17.3 | -0.20 | 8721.6299 | 8737.6299 | 8710.26 | 0 |
| 1733868000 | 8736.15 | -38.88 | -0.44 | 8724.08 | 8745.44 | 8712.19 | 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
