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 | 1.91 | 1.88493042534 | 101.33 | 104.61 | 101.33 | 1553 | 104.06958546 | SP |
| 4 | -3.61 | -3.3785680861 | 106.85 | 108 | 100.98 | 2709 | 104.59605244 | SP |
| 12 | -1.73 | -1.64808993046 | 104.97 | 108.45 | 100.98 | 3825 | 105.85726509 | SP |
| 26 | -3.35 | -3.14288394784 | 106.59 | 113.72 | 100.98 | 3264 | 107.34323017 | SP |
| 52 | 3.72 | 3.73794212219 | 99.52 | 113.72 | 95.07 | 4424 | 102.36452824 | SP |
| 156 | 9.01 | 9.56171070784 | 94.23 | 113.72 | 77.59 | 6066 | 93.24754478 | SP |
| 260 | 57.79 | 127.150715072 | 45.45 | 113.72 | 42.0654 | 7797 | 80.67994666 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 103.9942 | -0.5 | -0.48 | 104.06 | 104.5 | 103.98 | 1589 |
| 1742423400 | 104.4916 | 0.58 | 0.55 | 104 | 104.4916 | 104 | 1358 |
| 1742337000 | 103.9157 | -0.65 | -0.62 | 104.19 | 104.19 | 103.635 | 2155 |
| 1742250600 | 104.5657 | 1.34 | 1.30 | 103.06 | 104.61 | 103.06 | 1586 |
| 1741991400 | 103.2268 | 2.16 | 2.13 | 101.33 | 103.2268 | 101.33 | 1078 |
| 1741905000 | 101.0692 | -1.05 | -1.03 | 101.69 | 102.31 | 100.98 | 8202 |
| 1741818600 | 102.1183 | -0.76 | -0.74 | 102.99 | 102.99 | 102.0599 | 1522 |
| 1741732200 | 102.8816 | -0.96 | -0.92 | 103.77 | 103.77 | 102.44 | 2596 |
| 1741645800 | 103.8395 | -1.33 | -1.27 | 103.81 | 103.84 | 103.78 | 1237 |
| 1741390200 | 105.17 | 0.6 | 0.57 | 104.03 | 105.3 | 103.81 | 2534 |
| 1741303800 | 104.5716 | -0.85 | -0.80 | 104.25 | 105.02 | 104.21 | 3346 |
| 1741217400 | 105.4191 | 1.35 | 1.30 | 103.88 | 105.5 | 103.88 | 4142 |
| 1741131000 | 104.0691 | -2.21 | -2.08 | 105.69 | 105.69 | 104.0005 | 2045 |
| 1741044600 | 106.28 | -1.1 | -1.02 | 107.43 | 108 | 106.24 | 2360 |
| 1740785400 | 107.38 | 1.18 | 1.11 | 106.24 | 107.38 | 106.24 | 3520 |
| 1740699000 | 106.2 | -0.3 | -0.28 | 106.24 | 106.9642 | 106.0304 | 3163 |
| 1740612600 | 106.5031 | -0.23 | -0.22 | 106.95 | 107.213 | 106.5031 | 2004 |
| 1740526200 | 106.7363 | 0.79 | 0.74 | 105.89 | 106.855 | 105.89 | 3771 |
| 1740439800 | 105.9484 | 0.17 | 0.16 | 105.72 | 106.4 | 105.72 | 3804 |
| 1740180600 | 105.7783 | -1.17 | -1.10 | 106.85 | 106.85 | 105.33 | 2201 |
| 1740094200 | 106.9529 | -0.47 | -0.44 | 106.94 | 106.9529 | 106.4499 | 3933 |
| 1740007800 | 107.4202 | 0.04 | 0.04 | 107.06 | 107.4202 | 106.91 | 4864 |
| 1739921400 | 107.3794 | 0.82 | 0.77 | 106.47 | 107.3794 | 106.47 | 4272 |
| 1739575800 | 106.5633 | -0.32 | -0.30 | 107.19 | 107.26 | 106.46 | 3295 |
| 1739489400 | 106.8863 | 0.96 | 0.91 | 105.92 | 106.8863 | 105.92 | 3527 |
| 1739403000 | 105.9263 | -0.88 | -0.82 | 105.6 | 105.9263 | 105.6 | 812 |
| 1739316600 | 106.8046 | 0.12 | 0.11 | 106.19 | 106.8046 | 106.19 | 1977 |
| 1739230200 | 106.6853 | -0.08 | -0.08 | 106.63 | 106.865 | 106.41 | 2726 |
| 1738971000 | 106.7698 | -0.39 | -0.37 | 107.35 | 107.35 | 106.68 | 2838 |
| 1738884600 | 107.1633 | -0.05 | -0.04 | 107.45 | 107.45 | 106.87 | 5006 |
| 1738798200 | 107.2104 | 0.34 | 0.32 | 107.14 | 107.28 | 106.895 | 1580 |
| 1738711800 | 106.87 | 0.14 | 0.13 | 106.45 | 107.1607 | 106.45 | 2775 |
| 1738625400 | 106.7314 | -0.88 | -0.82 | 105.91 | 106.8991 | 105.44 | 2339 |
| 1738366200 | 107.6117 | -0.46 | -0.42 | 107.99 | 108.45 | 107.51 | 2798 |
| 1738279800 | 108.0679 | 1.31 | 1.23 | 107.29 | 108.3527 | 107.29 | 2472 |
| 1738193400 | 106.7559 | -0.44 | -0.41 | 107.08 | 107.36 | 106.62 | 2630 |
| 1738107000 | 107.1919 | -0.6 | -0.55 | 107.72 | 107.72 | 106.78 | 3964 |
| 1738020600 | 107.79 | 0.38 | 0.35 | 106.91 | 107.8099 | 106.91 | 3504 |
| 1737761400 | 107.4091 | -0.16 | -0.15 | 107.07 | 107.4807 | 107.07 | 1820 |
| 1737675000 | 107.5724 | 0 | 0.00 | 107.5724 | 107.5724 | 107.5724 | 0 |
| 1737588600 | 107.5724 | -0.67 | -0.62 | 108.26 | 108.26 | 107.5 | 8698 |
| 1737502200 | 108.2441 | 1.39 | 1.30 | 107.43 | 108.25 | 107.16 | 1625 |
| 1737156600 | 106.8503 | 0.18 | 0.16 | 107.12 | 107.205 | 106.8038 | 2201 |
| 1737070200 | 106.6743 | 1.08 | 1.02 | 105.57 | 106.6743 | 105.57 | 53492 |
| 1736983800 | 105.5926 | 0.93 | 0.89 | 106.4 | 106.4 | 105.43 | 1917 |
| 1736897400 | 104.6595 | 1.13 | 1.09 | 103.39 | 104.66 | 103.39 | 1810 |
| 1736811000 | 103.5295 | 1.38 | 1.35 | 101.97 | 103.5295 | 101.97 | 2113 |
| 1736551800 | 102.1539 | -1.72 | -1.65 | 102.7 | 102.7 | 101.9402 | 3809 |
| 1736379000 | 103.8705 | 0.26 | 0.25 | 103.66 | 103.8705 | 103.245 | 3407 |
| 1736292600 | 103.6154 | -0.17 | -0.17 | 104.24 | 104.24 | 103.28 | 3134 |
| 1736206200 | 103.7895 | -0.31 | -0.30 | 104.31 | 104.73 | 103.65 | 2796 |
| 1735947000 | 104.104 | 0.8 | 0.77 | 103.18 | 104.2273 | 103.18 | 3304 |
| 1735860600 | 103.3076 | -0.58 | -0.56 | 104.07 | 104.3819 | 102.99 | 3160 |
| 1735687800 | 103.89 | 0.08 | 0.08 | 103.84 | 104.11 | 103.5 | 2277 |
| 1735601400 | 103.8078 | -0.74 | -0.70 | 103.66 | 103.91 | 102.89 | 1695 |
| 1735342200 | 104.5432 | -0.81 | -0.77 | 104.97 | 104.97 | 104.4 | 4490 |
| 1735255800 | 105.35 | 0.22 | 0.21 | 104.84 | 105.4059 | 104.3201 | 4585 |
| 1735077840 | 105.1341 | 0.66 | 0.63 | 104.38 | 105.1341 | 104.38 | 1592 |
| 1734996600 | 104.4716 | -1.25 | -1.18 | 103.76 | 104.4716 | 103.65 | 2211 |
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
