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 | 245.14 | 2.90961833366 | 8425.16 | 8688.36 | 8393.85 | 0 | 0 | IX |
| 4 | 591.18 | 7.31738110091 | 8079.12 | 8688.36 | 7851.03 | 0 | 0 | IX |
| 12 | 1177.39 | 15.7133877225 | 7492.91 | 8688.36 | 7313.88 | 0 | 0 | IX |
| 26 | 1105.78 | 14.6179797264 | 7564.52 | 8688.36 | 7313.88 | 0 | 0 | IX |
| 52 | 1105.78 | 14.6179797264 | 7564.52 | 8688.36 | 7313.88 | 0 | 0 | IX |
| 156 | 1105.78 | 14.6179797264 | 7564.52 | 8688.36 | 7313.88 | 0 | 0 | IX |
| 260 | 1105.78 | 14.6179797264 | 7564.52 | 8688.36 | 7313.88 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 8669.84 | 41.42 | 0.48 | 8650.28 | 8674.56 | 8591.8 | 0 |
| 1732555800 | 8628.42 | -39.06 | -0.45 | 8636.72 | 8666.37 | 8572.24 | 0 |
| 1732296600 | 8667.48 | 102.95 | 1.20 | 8565.72 | 8688.36 | 8556.54 | 0 |
| 1732210200 | 8564.53 | 139.49 | 1.66 | 8465.1299 | 8567.69 | 8444.3 | 0 |
| 1732123800 | 8425.04 | 29.53 | 0.35 | 8425.16 | 8467.19 | 8393.85 | 0 |
| 1732037400 | 8395.51 | 7.54 | 0.09 | 8387.23 | 8428.8 | 8330.43 | 0 |
| 1731951000 | 8387.97 | 21.06 | 0.25 | 8373.9 | 8411.72 | 8353.58 | 0 |
| 1731691800 | 8366.91 | -126.55 | -1.49 | 8477.25 | 8489.4599 | 8363.27 | 0 |
| 1731605400 | 8493.4599 | -57.29 | -0.67 | 8536.47 | 8579.07 | 8491.8 | 0 |
| 1731519000 | 8550.75 | 54.2 | 0.64 | 8498 | 8556.26 | 8460.98 | 0 |
| 1731432600 | 8496.55 | 2.56 | 0.03 | 8501.26 | 8524.22 | 8489.16 | 0 |
| 1731346200 | 8493.99 | 77.53 | 0.92 | 8432.9599 | 8514.17 | 8430.26 | 0 |
| 1731087000 | 8416.4599 | 102.78 | 1.24 | 8331.99 | 8424.35 | 8318.54 | 0 |
| 1731000600 | 8313.68 | 52.94 | 0.64 | 8293.67 | 8319.76 | 8260.25 | 0 |
| 1730914200 | 8260.74 | 325.09 | 4.10 | 8090.67 | 8284.98 | 8056.67 | 0 |
| 1730827800 | 7935.65 | 54.46 | 0.69 | 7877.02 | 7940.99 | 7862.13 | 0 |
| 1730741400 | 7881.19 | -72.73 | -0.91 | 7891.65 | 7911.71 | 7858.45 | 0 |
| 1730482200 | 7953.92 | 35.64 | 0.45 | 7878.04 | 7974.3 | 7851.03 | 0 |
| 1730395800 | 7918.28 | -132.43 | -1.64 | 8027.25 | 8033.19 | 7903.66 | 0 |
| 1730309400 | 8050.71 | -45.65 | -0.56 | 8079.12 | 8088.74 | 8047.08 | 0 |
| 1730223000 | 8096.36 | 14.42 | 0.18 | 8076.88 | 8106.18 | 8064.49 | 0 |
| 1730136600 | 8081.94 | -15.64 | -0.19 | 8051.36 | 8089.45 | 8034.5 | 0 |
| 1729873800 | 8097.58 | 57.31 | 0.71 | 8050.32 | 8105.37 | 8033.13 | 0 |
| 1729787400 | 8040.27 | -28.27 | -0.35 | 8057.3 | 8070.59 | 8023.9 | 0 |
| 1729701000 | 8068.54 | -22.45 | -0.28 | 8123.62 | 8145.7 | 8068.31 | 0 |
| 1729614600 | 8090.99 | -2.38 | -0.03 | 8106.63 | 8120.12 | 8069.54 | 0 |
| 1729528200 | 8093.37 | -3.68 | -0.05 | 8108.87 | 8115.49 | 8070.11 | 0 |
| 1729269000 | 8097.05 | -23.19 | -0.29 | 8083.85 | 8101.19 | 8069.79 | 0 |
| 1729182600 | 8120.24 | 73.39 | 0.91 | 8079.27 | 8151.36 | 8063.2 | 0 |
| 1729096200 | 8046.85 | 5.45 | 0.07 | 8018.23 | 8046.85 | 8000.62 | 0 |
| 1729009800 | 8041.4 | -7.7 | -0.10 | 8060.67 | 8066.8 | 8019.84 | 0 |
| 1728923400 | 8049.1 | 94.82 | 1.19 | 7980.06 | 8050.59 | 7971.8 | 0 |
| 1728664200 | 7954.28 | 22.68 | 0.29 | 7912.04 | 7969 | 7902.07 | 0 |
| 1728577800 | 7931.6 | 20.68 | 0.26 | 7928.24 | 7939.62 | 7887.23 | 0 |
| 1728491400 | 7910.92 | 77.36 | 0.99 | 7855.21 | 7917.44 | 7849.39 | 0 |
| 1728405000 | 7833.56 | 15.13 | 0.19 | 7773.59 | 7840.73 | 7765.17 | 0 |
| 1728318600 | 7818.43 | -7.83 | -0.10 | 7855.75 | 7867.71 | 7811.63 | 0 |
| 1728059400 | 7826.26 | 71.61 | 0.92 | 7739.69 | 7847.23 | 7736.51 | 0 |
| 1727973000 | 7754.65 | 4.81 | 0.06 | 7750.97 | 7761.74 | 7719.6 | 0 |
| 1727886600 | 7749.84 | 14.32 | 0.19 | 7730.16 | 7760.59 | 7696.18 | 0 |
| 1727800200 | 7735.52 | 16.29 | 0.21 | 7753.27 | 7796.9 | 7691.52 | 0 |
| 1727713800 | 7719.23 | 1.58 | 0.02 | 7700.95 | 7721.43 | 7671.99 | 0 |
| 1727454600 | 7717.65 | 25.4 | 0.33 | 7722.38 | 7736.83 | 7684.51 | 0 |
| 1727368200 | 7692.25 | -12.33 | -0.16 | 7685.16 | 7748.79 | 7677.59 | 0 |
| 1727281800 | 7704.58 | 5.35 | 0.07 | 7681.01 | 7707.42 | 7664.83 | 0 |
| 1727195400 | 7699.23 | 3.55 | 0.05 | 7712.06 | 7714.08 | 7664.37 | 0 |
| 1727109000 | 7695.68 | 43.65 | 0.57 | 7660.41 | 7712.73 | 7659.72 | 0 |
| 1726849800 | 7652.03 | -42.24 | -0.55 | 7667.37 | 7683.85 | 7637.97 | 0 |
| 1726763400 | 7694.27 | 103.82 | 1.37 | 7561.27 | 7710.01 | 7539.11 | 0 |
| 1726677000 | 7590.45 | -17.73 | -0.23 | 7597.07 | 7602.59 | 7575.68 | 0 |
| 1726590600 | 7608.18 | 39.99 | 0.53 | 7591.04 | 7641.21 | 7573.37 | 0 |
| 1726504200 | 7568.19 | -28.61 | -0.38 | 7577.96 | 7585.44 | 7547.59 | 0 |
| 1726245000 | 7596.8 | 63.36 | 0.84 | 7552.35 | 7613.35 | 7537.57 | 0 |
| 1726158600 | 7533.44 | 91.96 | 1.24 | 7542.82 | 7548.56 | 7501.01 | 0 |
| 1726072200 | 7441.48 | 47.75 | 0.65 | 7443.78 | 7471.67 | 7352.46 | 0 |
| 1725985800 | 7393.73 | -37.11 | -0.50 | 7419.94 | 7460.37 | 7386.67 | 0 |
| 1725899400 | 7430.84 | 116.56 | 1.59 | 7328.84 | 7431.19 | 7328.52 | 0 |
| 1725640200 | 7314.28 | -95.23 | -1.29 | 7411.87 | 7466.45 | 7313.88 | 0 |
| 1725553800 | 7409.51 | -64.09 | -0.86 | 7458.42 | 7487.89 | 7397.44 | 0 |
| 1725467400 | 7473.6 | -70.68 | -0.94 | 7492.91 | 7502.81 | 7453.52 | 0 |
| 1725381000 | 7544.28 | -103.48 | -1.35 | 7649.92 | 7668.87 | 7539.78 | 0 |
| 1725294600 | 7647.76 | 63.74 | 0.84 | 7647.14 | 7653.57 | 7639.38 | 0 |
| 1725035400 | 7584.02 | -42.79 | -0.56 | 7563.47 | 7621.75 | 7556.96 | 0 |
| 1724949000 | 7626.81 | 98.65 | 1.31 | 7526.6 | 7632.37 | 7524.73 | 0 |
| 1724862600 | 7528.16 | -9.98 | -0.13 | 7560.15 | 7587.77 | 7523.33 | 0 |
| 1724776200 | 7538.14 | -14.34 | -0.19 | 7541.92 | 7554.55 | 7516.42 | 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
