Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 8922 | 365 | 4.27 | 8922 | 8922 | 8922 | 6 |
| 1732815000 | 8557 | 0 | 0.00 | 8557 | 8557 | 8557 | 0 |
| 1732728600 | 8557 | -414.5 | -4.62 | 8557 | 8557 | 8557 | 0 |
| 1732642200 | 8971.5 | 87.5 | 0.98 | 8971.5 | 8971.5 | 8971.5 | 12 |
| 1732555800 | 8884 | 55.5 | 0.63 | 9048 | 9142.5 | 8766 | 24 |
| 1732296600 | 8828.5 | 233.5 | 2.72 | 8828.5 | 8828.5 | 8828.5 | 43 |
| 1732210200 | 8595 | 17.5 | 0.20 | 8595 | 8595 | 8595 | 36 |
| 1732123800 | 8577.5 | -196 | -2.23 | 8577.5 | 8577.5 | 8577.5 | 4 |
| 1732037400 | 8773.5 | 181 | 2.11 | 8773.5 | 8773.5 | 8773.5 | 17 |
| 1731951000 | 8592.5 | 446 | 5.47 | 8592.5 | 8592.5 | 8592.5 | 15 |
| 1731691800 | 8146.5 | -373 | -4.38 | 8146.5 | 8146.5 | 8146.5 | 7 |
| 1731605400 | 8519.5 | -203 | -2.33 | 8519.5 | 8519.5 | 8519.5 | 31 |
| 1731519000 | 8722.5 | 30 | 0.35 | 8722.5 | 8722.5 | 8722.5 | 2 |
| 1731432600 | 8692.5 | -84.5 | -0.96 | 8692.5 | 8692.5 | 8692.5 | 8 |
| 1731346200 | 8777 | 556.5 | 6.77 | 8604 | 8822.5 | 8456 | 28 |
| 1731087000 | 8220.5 | 292 | 3.68 | 8220.5 | 8220.5 | 8220.5 | 30 |
| 1731000600 | 7928.5 | 575 | 7.82 | 7170 | 7996 | 7170 | 19 |
| 1730914200 | 7353.5 | 734 | 11.09 | 7187 | 7388 | 7046 | 74 |
| 1730827800 | 6619.5 | 130 | 2.00 | 6619.5 | 6619.5 | 6619.5 | 0 |
| 1730741400 | 6489.5 | -169 | -2.54 | 6489.5 | 6489.5 | 6489.5 | 0 |
| 1730482200 | 6658.5 | -510.5 | -7.12 | 6658.5 | 6658.5 | 6658.5 | 0 |
| 1730395800 | 7169 | 0 | 0.00 | 7169 | 7169 | 7169 | 12 |
| 1730309400 | 7169 | 369 | 5.43 | 7270 | 7332 | 7055 | 64 |
| 1730223000 | 6800 | -77.5 | -1.13 | 6800 | 6800 | 6800 | 0 |
| 1730136600 | 6877.5 | 51.5 | 0.75 | 6877.5 | 6877.5 | 6877.5 | 4 |
| 1729873800 | 6826 | 416 | 6.49 | 6837 | 6891.5 | 6761 | 108 |
| 1729787400 | 6410 | 287.5 | 4.70 | 6410 | 6410 | 6410 | 4 |
| 1729701000 | 6122.5 | -206.5 | -3.26 | 6122.5 | 6122.5 | 6122.5 | 0 |
| 1729614600 | 6329 | 137.5 | 2.22 | 6329 | 6329 | 6329 | 0 |
| 1729528200 | 6191.5 | -116.5 | -1.85 | 6203 | 6301 | 6145.5 | 79 |
| 1729269000 | 6308 | 373.5 | 6.29 | 6308 | 6308 | 6308 | 18 |
| 1729182600 | 5934.5 | -7.5 | -0.13 | 5934.5 | 5934.5 | 5934.5 | 0 |
| 1729096200 | 5942 | -88 | -1.46 | 5942 | 5942 | 5942 | 1 |
| 1729009800 | 6030 | -50.5 | -0.83 | 6030 | 6030 | 6030 | 0 |
| 1728923400 | 6080.5 | 32 | 0.53 | 6080.5 | 6080.5 | 6080.5 | 0 |
| 1728664200 | 6048.5 | -234.5 | -3.73 | 6126 | 6156.5 | 6030.5 | 37 |
| 1728577800 | 6283 | 34 | 0.54 | 6283 | 6283 | 6283 | 0 |
| 1728491400 | 6249 | 18.5 | 0.30 | 6249 | 6249 | 6249 | 0 |
| 1728405000 | 6230.5 | -17.5 | -0.28 | 6230.5 | 6230.5 | 6230.5 | 0 |
| 1728318600 | 6248 | -23 | -0.37 | 6248 | 6248 | 6248 | 0 |
| 1728059400 | 6271 | 159.5 | 2.61 | 6271 | 6271 | 6271 | 5 |
| 1727973000 | 6111.5 | -89.5 | -1.44 | 6111.5 | 6111.5 | 6111.5 | 0 |
| 1727886600 | 6201 | 72.5 | 1.18 | 6201 | 6201 | 6201 | 0 |
| 1727800200 | 6128.5 | -170.5 | -2.71 | 6128.5 | 6128.5 | 6128.5 | 1 |
| 1727713800 | 6299 | 84.5 | 1.36 | 6299 | 6299 | 6299 | 0 |
| 1727454600 | 6214.5 | 41.5 | 0.67 | 6214.5 | 6214.5 | 6214.5 | 0 |
| 1727368200 | 6173 | -157.5 | -2.49 | 6173 | 6173 | 6173 | 15 |
| 1727281800 | 6330.5 | 62.5 | 1.00 | 6112 | 6414.5 | 6112 | 531 |
| 1727195400 | 6268 | 46 | 0.74 | 6268 | 6268 | 6268 | 0 |
| 1727109000 | 6222 | 227 | 3.79 | 6222 | 6222 | 6222 | 6 |
| 1726849800 | 5995 | -117.5 | -1.92 | 5995 | 5995 | 5995 | 1 |
| 1726763400 | 6112.5 | 521.5 | 9.33 | 6112.5 | 6112.5 | 6112.5 | 50 |
| 1726677000 | 5591 | -56 | -0.99 | 5591 | 5591 | 5591 | 0 |
| 1726590600 | 5647 | 223 | 4.11 | 5647 | 5647 | 5647 | 0 |
| 1726504200 | 5424 | -184.5 | -3.29 | 5424 | 5424 | 5424 | 1 |
| 1726245000 | 5608.5 | 184 | 3.39 | 5608.5 | 5608.5 | 5608.5 | 2 |
| 1726158600 | 5424.5 | 481.5 | 9.74 | 5424.5 | 5424.5 | 5424.5 | 0 |
| 1726072200 | 4943 | -139.5 | -2.74 | 4943 | 4943 | 4943 | 0 |
| 1725985800 | 5082.5 | 178.5 | 3.64 | 5082.5 | 5082.5 | 5082.5 | 3 |
| 1725899400 | 4904 | -49.5 | -1.00 | 4904 | 4904 | 4904 | 1 |
| 1725640200 | 4953.5 | -381 | -7.14 | 5400 | 5400 | 4947.5 | 961 |
| 1725553800 | 5334.5 | 144 | 2.77 | 5334.5 | 5334.5 | 5334.5 | 0 |
| 1725467400 | 5190.5 | -72 | -1.37 | 5190.5 | 5190.5 | 5190.5 | 2 |
| 1725381000 | 5262.5 | -104.5 | -1.95 | 5262.5 | 5262.5 | 5262.5 | 0 |
| 1725294600 | 5367 | 0 | 0.00 | 5367 | 5367 | 5367 | 0 |
| 1725035400 | 5367 | -128 | -2.33 | 5367 | 5367 | 5367 | 3 |
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
