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 | -865.4 | -12.0956132087 | 7154.66 | 7154.66 | 6282.98 | 0 | 0 | IX |
| 4 | -864.1 | -12.0796381001 | 7153.36 | 7291.22 | 6282.98 | 0 | 0 | IX |
| 12 | -1512.2 | -19.383551284 | 7801.46 | 8017.18 | 6282.98 | 0 | 0 | IX |
| 26 | -698.6 | -9.99733824089 | 6987.86 | 8017.18 | 6282.98 | 0 | 0 | IX |
| 52 | -118.2 | -1.84472474272 | 6407.46 | 8017.18 | 6232.62 | 0 | 0 | IX |
| 156 | 901.75 | 16.7377879577 | 5387.51 | 8017.18 | 4515.12 | 0 | 0 | IX |
| 260 | 2595.5 | 70.2671532531 | 3693.76 | 8017.18 | 698.37 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 6350.99 | -386.79 | -5.74 | 6646.4 | 6646.4 | 6329.84 | 0 |
| 1743697800 | 6737.78 | -350.91 | -4.95 | 6949.4 | 6949.4 | 6621.9799 | 0 |
| 1743611400 | 7088.69 | 17.26 | 0.24 | 7067.7 | 7088.89 | 6996.37 | 0 |
| 1743525000 | 7071.43 | 79.59 | 1.14 | 7054.83 | 7105.02 | 6980.29 | 0 |
| 1743438600 | 6991.84 | -5.85 | -0.08 | 7005.62 | 7005.62 | 6888.51 | 0 |
| 1743183000 | 6997.69 | -163.5 | -2.28 | 7154.66 | 7154.66 | 6995.83 | 0 |
| 1743096600 | 7161.19 | -51.64 | -0.72 | 7197.18 | 7215.73 | 7135.44 | 0 |
| 1743010200 | 7212.83 | -38.14 | -0.53 | 7290.27 | 7291.22 | 7196.45 | 0 |
| 1742923800 | 7250.97 | 5.81 | 0.08 | 7244.16 | 7273.67 | 7240.45 | 0 |
| 1742837400 | 7245.16 | 157.14 | 2.22 | 7113.57 | 7258.73 | 7113.57 | 0 |
| 1742578200 | 7088.02 | 2.59 | 0.04 | 7100.91 | 7108.7 | 7027.75 | 0 |
| 1742491800 | 7085.43 | 38.4 | 0.54 | 7120.69 | 7166.53 | 7073.91 | 0 |
| 1742405400 | 7047.03 | 94.97 | 1.37 | 6991.7 | 7074.75 | 6991.7 | 0 |
| 1742319000 | 6952.06 | -89.16 | -1.27 | 7055.11 | 7055.11 | 6944.15 | 0 |
| 1742232600 | 7041.22 | 34.4 | 0.49 | 7015.56 | 7052.46 | 6999.42 | 0 |
| 1741973400 | 7006.82 | 123.78 | 1.80 | 6869.05 | 7021.16 | 6869.05 | 0 |
| 1741887000 | 6883.04 | -101.34 | -1.45 | 7003.73 | 7003.73 | 6879.13 | 0 |
| 1741800600 | 6984.38 | 127.78 | 1.86 | 6927.88 | 7021.72 | 6888.91 | 0 |
| 1741714200 | 6856.6 | -163.41 | -2.33 | 6952.27 | 6979.25 | 6849.95 | 0 |
| 1741627800 | 7020.01 | -76.53 | -1.08 | 7204.4 | 7204.4 | 7016.06 | 0 |
| 1741368600 | 7096.54 | -101.18 | -1.41 | 7153.36 | 7198.12 | 7065.15 | 0 |
| 1741282200 | 7197.72 | -97.27 | -1.33 | 7325.39 | 7325.39 | 7193.53 | 0 |
| 1741195800 | 7294.99 | -147.91 | -1.99 | 7290.63 | 7323.24 | 7236.48 | 0 |
| 1741109400 | 7442.9 | -256.31 | -3.33 | 7541.1 | 7541.1 | 7379.41 | 0 |
| 1741023000 | 7699.21 | 25.1 | 0.33 | 7710.01 | 7752.26 | 7664.48 | 0 |
| 1740763800 | 7674.11 | -87.12 | -1.12 | 7640.25 | 7704.05 | 7614.65 | 0 |
| 1740677400 | 7761.23 | 25.47 | 0.33 | 7742.89 | 7800 | 7704.31 | 0 |
| 1740591000 | 7735.76 | 51.59 | 0.67 | 7696.34 | 7769.96 | 7696.34 | 0 |
| 1740504600 | 7684.17 | -114.8 | -1.47 | 7725.48 | 7737.35 | 7626.68 | 0 |
| 1740418200 | 7798.97 | -83.99 | -1.07 | 7799.33 | 7835.87 | 7746.36 | 0 |
| 1740159000 | 7882.96 | -21.49 | -0.27 | 7931.81 | 7936.66 | 7882.06 | 0 |
| 1740072600 | 7904.45 | -95.1 | -1.19 | 7989.02 | 7989.02 | 7891.84 | 0 |
| 1739986200 | 7999.55 | 36.52 | 0.46 | 7994.08 | 8017.18 | 7961.51 | 0 |
| 1739899800 | 7963.03 | 30.52 | 0.38 | 7957.65 | 7973.39 | 7945.47 | 0 |
| 1739813400 | 7932.51 | 18.16 | 0.23 | 7940.36 | 7941.51 | 7931.75 | 0 |
| 1739554200 | 7914.35 | -7.07 | -0.09 | 7921.38 | 7935.18 | 7912.91 | 0 |
| 1739467800 | 7921.42 | 17.79 | 0.23 | 7922.85 | 7946.96 | 7916.39 | 0 |
| 1739381400 | 7903.63 | -59.05 | -0.74 | 7970.75 | 7970.75 | 7894.73 | 0 |
| 1739295000 | 7962.68 | -20.24 | -0.25 | 7983.79 | 7983.79 | 7946.85 | 0 |
| 1739208600 | 7982.92 | 31.98 | 0.40 | 7945.49 | 8001.43 | 7945.49 | 0 |
| 1738949400 | 7950.94 | 8.33 | 0.10 | 7956.76 | 7978.8 | 7927.45 | 0 |
| 1738863000 | 7942.61 | 61.08 | 0.77 | 7937.32 | 7962.58 | 7936.76 | 0 |
| 1738776600 | 7881.53 | 16.04 | 0.20 | 7850.79 | 7884.69 | 7820.29 | 0 |
| 1738690200 | 7865.49 | -24.79 | -0.31 | 7849.49 | 7887.39 | 7844.38 | 0 |
| 1738603800 | 7890.28 | -57.14 | -0.72 | 7971.2 | 7971.2 | 7818.91 | 0 |
| 1738344600 | 7947.42 | 83.29 | 1.06 | 7928.73 | 7987.95 | 7928.73 | 0 |
| 1738258200 | 7864.13 | -1.44 | -0.02 | 7843.66 | 7906.07 | 7834.59 | 0 |
| 1738171800 | 7865.57 | -4.09 | -0.05 | 7904.95 | 7904.95 | 7854.04 | 0 |
| 1738085400 | 7869.66 | 132.53 | 1.71 | 7801.19 | 7872.19 | 7781.89 | 0 |
| 1737999000 | 7737.13 | -143.58 | -1.82 | 7857.14 | 7857.14 | 7694 | 0 |
| 1737739800 | 7880.71 | -41.55 | -0.52 | 7913.04 | 7920.07 | 7872.85 | 0 |
| 1737653400 | 7922.26 | 82.37 | 1.05 | 7916.78 | 7945.05 | 7899.54 | 0 |
| 1737567000 | 7839.89 | 0 | 0.00 | 7839.89 | 7839.89 | 7839.89 | 0 |
| 1737480600 | 7839.89 | 16.81 | 0.21 | 7809.55 | 7863.58 | 7809.55 | 0 |
| 1737394200 | 7823.08 | -88.15 | -1.11 | 7807.38 | 7839.94 | 7785.1 | 0 |
| 1737135000 | 7911.23 | 90.78 | 1.16 | 7816.17 | 7912.52 | 7816.17 | 0 |
| 1737048600 | 7820.45 | 15.96 | 0.20 | 7832.68 | 7855.06 | 7800.81 | 0 |
| 1736962200 | 7804.49 | 155.62 | 2.03 | 7643.73 | 7809.2 | 7643.73 | 0 |
| 1736875800 | 7648.87 | -31.9 | -0.42 | 7686.17 | 7732.07 | 7634.7 | 0 |
| 1736789400 | 7680.77 | -4.86 | -0.06 | 7719.32 | 7719.32 | 7651.54 | 0 |
| 1736530200 | 7685.63 | -89.04 | -1.15 | 7801.46 | 7801.46 | 7667.82 | 0 |
| 1736443800 | 7774.67 | 61.61 | 0.80 | 7762.85 | 7776.85 | 7761.34 | 0 |
| 1736357400 | 7713.06 | -17.23 | -0.22 | 7758.92 | 7767.4 | 7712.72 | 0 |
| 1736271000 | 7730.29 | -94.5 | -1.21 | 7773.34 | 7800.8 | 7726.72 | 0 |
| 1736184600 | 7824.79 | 48.63 | 0.63 | 7742.47 | 7832.79 | 7742.47 | 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
