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 | 3.69 | 3.86266094421 | 95.53 | 99.63 | 92.8553 | 766196 | 97.37128086 | SP |
| 4 | -4.21 | -4.07038576815 | 103.43 | 104.16 | 88.66 | 878101 | 96.93140093 | SP |
| 12 | -3.27 | -3.19055517611 | 102.49 | 106.54 | 88.66 | 1770918 | 101.82516759 | SP |
| 26 | -5.42 | -5.17966360856 | 104.64 | 106.54 | 88.66 | 1246636 | 101.24485558 | SP |
| 52 | 0.42 | 0.425101214575 | 98.8 | 108.9099 | 88.66 | 952624 | 102.24092391 | SP |
| 156 | 7.06 | 7.66059027778 | 92.16 | 108.9099 | 70.2107 | 976712 | 92.37130942 | SP |
| 260 | 23.65 | 31.2954876274 | 75.57 | 114.1899 | 70.2107 | 862574 | 94.21878287 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 99.22 | 0.96 | 0.98 | 99.17 | 99.9199 | 98.88 | 603872 |
| 1744842600 | 98.26 | -0.89 | -0.90 | 98.74 | 99.439 | 97.864 | 382419 |
| 1744756200 | 99.15 | 0.64 | 0.65 | 98.995 | 99.63 | 98.82 | 554261 |
| 1744669800 | 98.51 | 1.03 | 1.06 | 98.28 | 99.1301 | 97.61 | 760151 |
| 1744410600 | 97.48 | 2.23 | 2.34 | 95.51 | 97.745 | 95.36 | 1063461 |
| 1744324200 | 95.25 | -1.94 | -2.00 | 95.53 | 95.8 | 92.8553 | 1086708 |
| 1744237800 | 97.19 | 7.39 | 8.23 | 90.13 | 97.65 | 89.74 | 1009172 |
| 1744151400 | 89.8 | -0.11 | -0.12 | 92.59 | 93.77 | 88.82 | 1660495 |
| 1744065000 | 89.91 | -2.03 | -2.21 | 89.07 | 93.62 | 88.66 | 1944783 |
| 1743805800 | 91.94 | -6.36 | -6.47 | 94.83 | 95.005 | 91.915 | 1360798 |
| 1743719400 | 98.3 | -2.32 | -2.31 | 99.41 | 99.73 | 98.1328 | 1145156 |
| 1743633000 | 100.62 | 0.47 | 0.47 | 99.31 | 100.7251 | 99.29 | 913151 |
| 1743546600 | 100.15 | 0.15 | 0.15 | 99.98 | 100.5236 | 99.4545 | 559329 |
| 1743460200 | 100 | -0.84 | -0.83 | 99.36 | 100.14 | 98.855 | 2008933 |
| 1743201000 | 100.84 | -1.06 | -1.04 | 101.26 | 101.4399 | 100.66 | 481217 |
| 1743114600 | 101.9 | 0.08 | 0.08 | 101.57 | 102.18 | 101.42 | 379670 |
| 1743028200 | 101.82 | -1.75 | -1.69 | 102.71 | 103.18 | 101.55 | 406823 |
| 1742941800 | 103.57 | 0.42 | 0.41 | 103.73 | 103.93 | 103.3668 | 534571 |
| 1742855400 | 103.15 | 0.02 | 0.02 | 102.91 | 103.33 | 102.815 | 444811 |
| 1742596200 | 103.13 | -0.91 | -0.87 | 102.85 | 103.345 | 102.76 | 457291 |
| 1742509800 | 104.04 | -0.76 | -0.73 | 103.43 | 104.16 | 103.38 | 390317 |
| 1742423400 | 104.8 | 0.3 | 0.29 | 104.11 | 105.252 | 103.96 | 2252335 |
| 1742337000 | 104.5 | -0.33 | -0.31 | 104.49 | 104.6044 | 103.75 | 1296800 |
| 1742250600 | 104.83 | 1.14 | 1.10 | 104.68 | 105.05 | 103.79 | 1137334 |
| 1741991400 | 103.69 | 2.17 | 2.14 | 102.71 | 103.75 | 102.66 | 705881 |
| 1741905000 | 101.52 | -1.01 | -0.99 | 101.8 | 102.05 | 101.22 | 752106 |
| 1741818600 | 102.53 | 0.78 | 0.77 | 102.6 | 102.86 | 101.72 | 1041296 |
| 1741732200 | 101.75 | -0.19 | -0.19 | 102.18 | 102.4 | 100.96 | 1390809 |
| 1741645800 | 101.94 | -3.18 | -3.03 | 103.08 | 103.26 | 101.1668 | 926026 |
| 1741390200 | 105.12 | 0.68 | 0.65 | 104.48 | 105.29 | 103.863 | 1402800 |
| 1741303800 | 104.44 | -1.88 | -1.77 | 105.04 | 105.7919 | 104.3101 | 1613125 |
| 1741217400 | 106.32 | 2.36 | 2.27 | 105.2 | 106.54 | 104.69 | 1760632 |
| 1741131000 | 103.96 | 0.07 | 0.07 | 103.1 | 105.135 | 102.2301 | 2518976 |
| 1741044600 | 103.89 | 1.04 | 1.01 | 104.97 | 105.15 | 103.225 | 3188954 |
| 1740785400 | 102.85 | 0.54 | 0.53 | 102.34 | 102.91 | 101.68 | 5764695 |
| 1740699000 | 102.31 | -1.83 | -1.76 | 103.78 | 103.79 | 102.2564 | 46171394 |
| 1740612600 | 104.14 | 0.1 | 0.10 | 104.43 | 105.0792 | 103.91 | 665794 |
| 1740526200 | 104.04 | 0.38 | 0.37 | 104.46 | 104.46 | 103.645 | 413995 |
| 1740439800 | 103.66 | -0.28 | -0.27 | 104.135 | 104.33 | 103.3982 | 469810 |
| 1740180600 | 103.94 | -0.73 | -0.70 | 104.81 | 104.8967 | 103.75 | 396544 |
| 1740094200 | 104.67 | 0.22 | 0.21 | 104.55 | 104.7932 | 104.13 | 372789 |
| 1740007800 | 104.45 | -0.92 | -0.87 | 104.36 | 104.5199 | 104.065 | 421958 |
| 1739921400 | 105.37 | 0.69 | 0.66 | 105.44 | 105.552 | 105.06 | 625352 |
| 1739575800 | 104.68 | -0.01 | -0.01 | 105.18 | 105.25 | 104.6 | 423133 |
| 1739489400 | 104.69 | 1.48 | 1.43 | 103.77 | 104.76 | 103.76 | 589981 |
| 1739403000 | 103.21 | 0.38 | 0.37 | 101.94 | 103.42 | 101.9 | 462751 |
| 1739316600 | 102.83 | 0.46 | 0.45 | 102.16 | 102.955 | 102.16 | 937661 |
| 1739230200 | 102.37 | 0.87 | 0.86 | 102.07 | 102.42 | 102.05 | 741214 |
| 1738971000 | 101.5 | -1.27 | -1.24 | 102.71 | 102.82 | 101.35 | 634027 |
| 1738884600 | 102.77 | 0.23 | 0.22 | 102.62 | 103.092 | 102.5635 | 495820 |
| 1738798200 | 102.54 | 0.87 | 0.86 | 102.12 | 102.6999 | 101.94 | 454305 |
| 1738711800 | 101.67 | 1.11 | 1.10 | 101.2 | 101.7765 | 101.12 | 529811 |
| 1738625400 | 100.56 | -1.22 | -1.20 | 99.93 | 101.16 | 99.74 | 912616 |
| 1738366200 | 101.78 | -0.89 | -0.87 | 102.61 | 103.13 | 101.73 | 568733 |
| 1738279800 | 102.67 | 1.12 | 1.10 | 102.36 | 103.1979 | 102.26 | 869324 |
| 1738193400 | 101.55 | -0.08 | -0.08 | 101.74 | 101.87 | 101.15 | 623360 |
| 1738107000 | 101.63 | -0.11 | -0.11 | 101.48 | 101.75 | 100.88 | 513829 |
| 1738020600 | 101.74 | -0.69 | -0.67 | 101.06 | 101.8 | 101.06 | 738961 |
| 1737761400 | 102.43 | 1.33 | 1.32 | 102.49 | 102.82 | 102.27 | 526057 |
| 1737675000 | 101.1 | 0 | 0.00 | 101.1 | 101.1 | 101.1 | 0 |
| 1737588600 | 101.1 | 0.37 | 0.37 | 101.37 | 101.49 | 101.061 | 541830 |
| 1737502200 | 100.73 | 2.14 | 2.17 | 100.01 | 100.81 | 99.8817 | 1863481 |
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
