Tendências Agora
Rankings

Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.
Já é membro? Faça login
Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -1.11982082867 | 8.93 | 8.96 | 8.82 | 366135 | 8.8996618 | CS |
4 | 0.04 | 0.455062571104 | 8.79 | 8.99 | 8.65 | 418121 | 8.8438777 | CS |
12 | -0.14 | -1.5607580825 | 8.97 | 9.0099 | 8.0601 | 493187 | 8.60727044 | CS |
26 | 0.47 | 5.62200956938 | 8.36 | 9.0681 | 8.0601 | 478779 | 8.63630164 | CS |
52 | 0.91 | 11.4898989899 | 7.92 | 9.0681 | 7.8 | 467950 | 8.40625816 | CS |
156 | -0.8 | -8.30737279335 | 9.63 | 10.0234 | 6.905 | 488279 | 8.49473223 | CS |
260 | -0.65 | -6.85654008439 | 9.48 | 10.685 | 4.65 | 526659 | 8.45332534 | CS |
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|---|---|---|---|---|---|---|
1740181200 | 8.83 | -0.05 | -0.56 | 8.89 | 8.9 | 8.7899999 | 365460 |
1740094800 | 8.88 | 0 | 0.00 | 8.9 | 8.9241 | 8.8322 | 384196 |
1740008400 | 8.88 | -0.03 | -0.34 | 8.88 | 8.9 | 8.83 | 325207 |
1739922000 | 8.91 | -0.02 | -0.22 | 8.91 | 8.9149999 | 8.82 | 448065 |
1739576400 | 8.93 | -0.04 | -0.45 | 8.93 | 8.96 | 8.8827 | 307070 |
1739490000 | 8.97 | 0.08 | 0.90 | 8.93 | 8.99 | 8.91 | 351139 |
1739403600 | 8.89 | 0.03 | 0.34 | 8.85 | 8.91 | 8.7927 | 444161 |
1739317200 | 8.86 | 0.06 | 0.68 | 8.8 | 8.86 | 8.7867 | 250829 |
1739230800 | 8.8 | 0 | 0.00 | 8.81 | 8.8399 | 8.76 | 359853 |
1738971600 | 8.8 | -0.1 | -1.12 | 8.93 | 8.94 | 8.72 | 506582 |
1738885200 | 8.9 | -0.07 | -0.78 | 8.98 | 8.99 | 8.88 | 421277 |
1738798800 | 8.97 | 0.16 | 1.82 | 8.83 | 8.98 | 8.81 | 572748 |
1738712400 | 8.81 | 0.04 | 0.46 | 8.78 | 8.82 | 8.7526 | 313915 |
1738626000 | 8.77 | -0.02 | -0.23 | 8.72 | 8.78 | 8.6801 | 442702 |
1738366800 | 8.7899999 | -0.06 | -0.68 | 8.83 | 8.88 | 8.7886 | 580119 |
1738280400 | 8.85 | 0.14 | 1.61 | 8.74 | 8.85 | 8.735 | 431364 |
1738194000 | 8.71 | -0.08 | -0.91 | 8.8 | 8.81 | 8.65 | 584220 |
1738107600 | 8.7899999 | -0.02 | -0.23 | 8.82 | 8.8312 | 8.7 | 418801 |
1738021200 | 8.81 | 0.03 | 0.34 | 8.77 | 8.85 | 8.76 | 517609 |
1737762000 | 8.78 | 0.05 | 0.57 | 8.7899999 | 8.84 | 8.76 | 321194 |
1737675600 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
1737589200 | 8.73 | 0.01 | 0.11 | 8.74 | 8.74 | 8.6901 | 277532 |
1737502800 | 8.72 | 0.06 | 0.69 | 8.67 | 8.72 | 8.67 | 443119 |
1737157200 | 8.66 | 0.06 | 0.70 | 8.67 | 8.68 | 8.615 | 1136221 |
1737070800 | 8.6 | -0.05 | -0.58 | 8.68 | 8.68 | 8.53 | 546709 |
1736984400 | 8.65 | 0.1 | 1.17 | 8.58 | 8.74 | 8.5399999 | 597058 |
1736898000 | 8.55 | 0.11 | 1.30 | 8.5 | 8.55 | 8.48 | 421020 |
1736811600 | 8.44 | 0.07 | 0.84 | 8.36 | 8.44 | 8.34 | 510264 |
1736552400 | 8.3699999 | -0.07 | -0.83 | 8.42 | 8.42 | 8.31 | 724612 |
1736379600 | 8.44 | 0 | 0.00 | 8.45 | 8.46 | 8.41 | 690917 |
1736293200 | 8.44 | 0 | 0.00 | 8.45 | 8.4949999 | 8.4 | 375986 |
1736206800 | 8.44 | 0.09 | 1.08 | 8.39 | 8.55 | 8.3699999 | 737104 |
1735947600 | 8.35 | 0.06 | 0.72 | 8.2899999 | 8.35 | 8.25 | 429307 |
1735861200 | 8.2899999 | 0.01 | 0.12 | 8.31 | 8.3699999 | 8.26 | 415002 |
1735688400 | 8.28 | -0.03 | -0.36 | 8.31 | 8.36 | 8.26 | 1117084 |
1735602000 | 8.31 | -0.07 | -0.84 | 8.32 | 8.35 | 8.25 | 614564 |
1735342800 | 8.38 | -0.09 | -1.06 | 8.42 | 8.5 | 8.3 | 550810 |
1735256400 | 8.47 | 0.07 | 0.83 | 8.4 | 8.48 | 8.3546 | 471011 |
1735077840 | 8.4 | 0.09 | 1.08 | 8.36 | 8.42 | 8.32 | 359028 |
1734997200 | 8.31 | 0.08 | 0.97 | 8.2899999 | 8.3699999 | 8.25 | 726302 |
1734738000 | 8.23 | 0.13 | 1.60 | 8.13 | 8.2449999 | 8.11 | 777647 |
1734651600 | 8.1 | -0.1 | -1.22 | 8.25 | 8.28 | 8.0601 | 813098 |
1734565200 | 8.2 | -0.22 | -2.61 | 8.4 | 8.4421 | 8.15 | 783070 |
1734478800 | 8.42 | -0.09 | -1.06 | 8.52 | 8.52 | 8.4 | 557787 |
1734392400 | 8.51 | -0.09 | -1.05 | 8.57 | 8.57 | 8.4913 | 405992 |
1734133200 | 8.6 | -0.03 | -0.35 | 8.66 | 8.71 | 8.58 | 359530 |
1734046800 | 8.63 | -0.09 | -1.03 | 8.68 | 8.69 | 8.61 | 350782 |
1733960400 | 8.72 | -0.01 | -0.11 | 8.77 | 8.7899999 | 8.68 | 538825 |
1733874000 | 8.73 | -0.04 | -0.46 | 8.8 | 8.81 | 8.72 | 332486 |
1733787600 | 8.77 | -0.07 | -0.79 | 8.88 | 8.888 | 8.76 | 508238 |
1733528400 | 8.84 | -0.03 | -0.34 | 8.88 | 8.9 | 8.82 | 428488 |
1733442000 | 8.8699999 | -0.01 | -0.11 | 8.88 | 8.89 | 8.815 | 471824 |
1733355600 | 8.88 | -0.04 | -0.45 | 8.95 | 8.9599 | 8.85 | 401470 |
1733269200 | 8.92 | -0.01 | -0.11 | 8.92 | 8.9393 | 8.83 | 465488 |
1733182800 | 8.93 | -0.06 | -0.67 | 8.99 | 8.99 | 8.9 | 514094 |
1732917840 | 8.99 | 0.02 | 0.22 | 9.01 | 9.01 | 8.9355 | 357079 |
1732750800 | 8.97 | 0.06 | 0.67 | 8.93 | 8.98 | 8.89 | 352959 |
1732664400 | 8.91 | -0.02 | -0.22 | 8.93 | 8.95 | 8.86 | 355865 |
1732578000 | 8.93 | 0.1 | 1.13 | 8.9 | 8.98 | 8.86 | 703535 |
1732318800 | 8.83 | -0.02 | -0.23 | 8.85 | 8.8699 | 8.78 | 393960 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições