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 | -133.84 | -1.4109273073 | 9485.96 | 9492.54 | 9274.5 | 0 | 0 | IX |
| 4 | -118.08 | -1.24685856687 | 9470.2 | 9626.51 | 9272.43 | 0 | 0 | IX |
| 12 | -834.77 | -8.19455201735 | 10186.89 | 10270.99 | 9272.43 | 0 | 0 | IX |
| 26 | -1470 | -13.5832905198 | 10822.12 | 10884.05 | 9272.43 | 0 | 0 | IX |
| 52 | -1425.23 | -13.2243083875 | 10777.35 | 11354.21 | 9272.43 | 0 | 0 | IX |
| 156 | -1368.02 | -12.7612139394 | 10720.14 | 11354.21 | 8355.18 | 0 | 0 | IX |
| 260 | 625.31 | 7.16539033163 | 8726.81 | 11354.21 | 5969.89 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 9274.5 | -13.64 | -0.15 | 9349.05 | 9371.06 | 9274.5 | 0 |
| 1736789400 | 9288.14 | -32.49 | -0.35 | 9313.78 | 9336.25 | 9288.14 | 0 |
| 1736530200 | 9320.6299 | -74.62 | -0.79 | 9407.64 | 9417.31 | 9316.24 | 0 |
| 1736443800 | 9395.25 | -14.6 | -0.16 | 9416.84 | 9424.17 | 9364.11 | 0 |
| 1736357400 | 9409.85 | -79.53 | -0.84 | 9485.9599 | 9492.54 | 9349.59 | 0 |
| 1736271000 | 9489.3799 | -23.37 | -0.25 | 9560.9599 | 9626.51 | 9489.3799 | 0 |
| 1736184600 | 9512.75 | 29.02 | 0.31 | 9528.47 | 9547.73 | 9462.45 | 0 |
| 1735925400 | 9483.73 | -66.67 | -0.70 | 9587.17 | 9587.17 | 9482.66 | 0 |
| 1735839000 | 9550.4 | 77.6 | 0.82 | 9558.14 | 9584.29 | 9510.9 | 0 |
| 1735666200 | 9472.8 | 94.19 | 1.00 | 9376.19 | 9478.53 | 9376.19 | 0 |
| 1735579800 | 9378.61 | -28.05 | -0.30 | 9388.83 | 9410.03 | 9353.74 | 0 |
| 1735320600 | 9406.66 | 35.66 | 0.38 | 9400.27 | 9413.42 | 9368.8 | 0 |
| 1735061400 | 9371 | 47.07 | 0.50 | 9341.25 | 9399.01 | 9341.25 | 0 |
| 1734975000 | 9323.93 | -57.8 | -0.62 | 9299.6 | 9353.57 | 9272.43 | 0 |
| 1734715800 | 9381.73 | 30.98 | 0.33 | 9313.74 | 9392.73 | 9309.01 | 0 |
| 1734629400 | 9350.75 | -161.27 | -1.70 | 9399.32 | 9414.15 | 9334.04 | 0 |
| 1734543000 | 9512.02 | 43.06 | 0.45 | 9470.2 | 9556.85 | 9465.74 | 0 |
| 1734456600 | 9468.9599 | -66.55 | -0.70 | 9507.44 | 9517.15 | 9463.83 | 0 |
| 1734370200 | 9535.51 | -91.91 | -0.95 | 9620.29 | 9625.47 | 9495.98 | 0 |
| 1734111000 | 9627.42 | -88.92 | -0.92 | 9689.01 | 9708.47 | 9627.42 | 0 |
| 1734024600 | 9716.34 | -7.01 | -0.07 | 9740.2 | 9743.76 | 9698.8 | 0 |
| 1733938200 | 9723.35 | -103.65 | -1.05 | 9780.85 | 9780.85 | 9673.99 | 0 |
| 1733851800 | 9827 | -9.5 | -0.10 | 9797.85 | 9834.83 | 9787.8799 | 0 |
| 1733765400 | 9836.5 | -25.08 | -0.25 | 9865.49 | 9871.54 | 9811.8 | 0 |
| 1733506200 | 9861.58 | -3.96 | -0.04 | 9889.87 | 9898.2099 | 9852.34 | 0 |
| 1733419800 | 9865.54 | -39.3 | -0.40 | 9913.08 | 9939.48 | 9864.53 | 0 |
| 1733333400 | 9904.84 | 99.22 | 1.01 | 9806.42 | 9919.16 | 9806.42 | 0 |
| 1733247000 | 9805.62 | -31.54 | -0.32 | 9851.79 | 9865.7099 | 9803.67 | 0 |
| 1733160600 | 9837.16 | -80.22 | -0.81 | 9874.69 | 9900.69 | 9813.33 | 0 |
| 1732901400 | 9917.3799 | 13.92 | 0.14 | 9919.02 | 9931.93 | 9879.84 | 0 |
| 1732815000 | 9903.4599 | -11.81 | -0.12 | 9958.45 | 9970.56 | 9899.66 | 0 |
| 1732728600 | 9915.27 | 0 | 0.00 | 9915.27 | 9915.27 | 9915.27 | 0 |
| 1732642200 | 9915.27 | -137.04 | -1.36 | 9991.41 | 9991.41 | 9903.47 | 0 |
| 1732555800 | 10052.31 | 59.13 | 0.59 | 10034.37 | 10076.42 | 9971.7099 | 0 |
| 1732296600 | 9993.18 | 146.21 | 1.48 | 9890.83 | 10000.24 | 9869.49 | 0 |
| 1732210200 | 9846.97 | -19.24 | -0.20 | 9904.7 | 9906.49 | 9846.97 | 0 |
| 1732123800 | 9866.2099 | -28.37 | -0.29 | 9932.14 | 9943.94 | 9833.32 | 0 |
| 1732037400 | 9894.58 | -40.29 | -0.41 | 9970.09 | 10016.83 | 9827.47 | 0 |
| 1731951000 | 9934.87 | -112.4 | -1.12 | 10054.59 | 10061.51 | 9932.4599 | 0 |
| 1731691800 | 10047.27 | 0.8 | 0.01 | 10032.15 | 10095.24 | 10018.92 | 0 |
| 1731605400 | 10046.47 | 142.95 | 1.44 | 9969.92 | 10063.55 | 9947.83 | 0 |
| 1731519000 | 9903.52 | -20.05 | -0.20 | 9902.76 | 9974.61 | 9869.42 | 0 |
| 1731432600 | 9923.57 | -189.11 | -1.87 | 10052.75 | 10052.75 | 9918.56 | 0 |
| 1731346200 | 10112.68 | 45.87 | 0.46 | 10097.3 | 10156.6 | 10084.58 | 0 |
| 1731087000 | 10066.81 | 80.73 | 0.81 | 10094.62 | 10099.98 | 10025 | 0 |
| 1731000600 | 9986.08 | 152.98 | 1.56 | 9834.7 | 9995.15 | 9834.7 | 0 |
| 1730914200 | 9833.1 | -183.5 | -1.83 | 10024.24 | 10126.23 | 9832.12 | 0 |
| 1730827800 | 10016.6 | 55.67 | 0.56 | 9968.9 | 10039.5 | 9968.9 | 0 |
| 1730741400 | 9960.93 | -87.95 | -0.88 | 10050.85 | 10062.07 | 9960.93 | 0 |
| 1730482200 | 10048.88 | 14.83 | 0.15 | 10038.41 | 10071.75 | 10027.27 | 0 |
| 1730395800 | 10034.05 | -74.88 | -0.74 | 10085.96 | 10104.71 | 9995.56 | 0 |
| 1730309400 | 10108.93 | -57.46 | -0.57 | 10142.51 | 10197.11 | 10096.83 | 0 |
| 1730223000 | 10166.39 | -19.7 | -0.19 | 10219.93 | 10270.99 | 10166.39 | 0 |
| 1730136600 | 10186.09 | 33.33 | 0.33 | 10175.82 | 10202.44 | 10152.02 | 0 |
| 1729873800 | 10152.76 | 39.41 | 0.39 | 10134.59 | 10182.58 | 10098.75 | 0 |
| 1729787400 | 10113.35 | -34.88 | -0.34 | 10155.17 | 10176.73 | 10113.35 | 0 |
| 1729701000 | 10148.23 | -71.21 | -0.70 | 10186.89 | 10236.38 | 10146 | 0 |
| 1729614600 | 10219.44 | -14.48 | -0.14 | 10209.27 | 10227.61 | 10161.25 | 0 |
| 1729528200 | 10233.92 | -159.7 | -1.54 | 10367.81 | 10399.41 | 10233.92 | 0 |
| 1729269000 | 10393.62 | -42.96 | -0.41 | 10432.68 | 10455.24 | 10381.24 | 0 |
| 1729182600 | 10436.58 | -28.68 | -0.27 | 10447.55 | 10465.26 | 10398.98 | 0 |
| 1729096200 | 10465.26 | -7.77 | -0.07 | 10454.22 | 10489.99 | 10425.59 | 0 |
| 1729009800 | 10473.03 | -4.58 | -0.04 | 10501.18 | 10516.27 | 10436.84 | 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
