Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.86 | -2.56847777279 | 111.35 | 112.82 | 105.28 | 51972 | 109.54053506 | SP |
| 4 | -31.48 | -22.4905336858 | 139.97 | 143.53 | 105.28 | 48021 | 121.77768206 | SP |
| 12 | -9.84 | -8.31572720358 | 118.33 | 143.53 | 105.28 | 32150 | 125.68372458 | SP |
| 26 | 2.96 | 2.80488960485 | 105.53 | 143.53 | 105.2409 | 23973 | 122.7894754 | SP |
| 52 | 4.25 | 4.07712970069 | 104.24 | 143.53 | 88.74 | 20625 | 113.3192038 | SP |
| 156 | 11.11 | 11.4089135346 | 97.38 | 143.53 | 75.74 | 34230 | 93.77911557 | SP |
| 260 | 51.39 | 90 | 57.1 | 143.53 | 53.1 | 59396 | 102.01567749 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 108.49 | -3.03 | -2.72 | 111.32 | 111.32 | 107.8605 | 17693 |
| 1741818600 | 111.52 | 3.03 | 2.79 | 112.46 | 112.82 | 109.7889 | 31489 |
| 1741732200 | 108.49 | 2.28 | 2.15 | 106.43 | 109.83 | 106.4 | 109144 |
| 1741645800 | 106.21 | -5.9 | -5.26 | 109.37 | 109.47 | 105.28 | 31551 |
| 1741390200 | 112.11 | -0.14 | -0.12 | 111.35 | 112.82 | 107.9651 | 62744 |
| 1741303800 | 112.25 | -6.96 | -5.84 | 116.58 | 117.47 | 112.25 | 22430 |
| 1741217400 | 119.21 | 1.6 | 1.36 | 118.37 | 119.67 | 113.63 | 93893 |
| 1741131000 | 117.61 | -1.69 | -1.42 | 116.76 | 120.3601 | 114.1907 | 54520 |
| 1741044600 | 119.3 | -3.38 | -2.76 | 124.35 | 125.0501 | 118.655 | 48283 |
| 1740785400 | 122.68 | 1.2 | 0.99 | 120.24 | 122.68 | 119.98 | 17371 |
| 1740699000 | 121.48 | -3.5 | -2.80 | 126.86 | 127.27 | 121.48 | 19814 |
| 1740612600 | 124.9788 | 0.42 | 0.33 | 124.61 | 126.67 | 123.65 | 73944 |
| 1740526200 | 124.5632 | -2.78 | -2.18 | 126.52 | 126.55 | 122.02 | 37742 |
| 1740439800 | 127.34 | -2.65 | -2.04 | 129.82 | 130.22 | 125.7051 | 103872 |
| 1740180600 | 129.9887 | -6.28 | -4.61 | 136.51 | 136.565 | 129.9101 | 26113 |
| 1740094200 | 136.2723 | -4.47 | -3.17 | 139.34 | 139.34 | 134.01 | 55310 |
| 1740007800 | 140.74 | -2.79 | -1.94 | 143.37 | 143.37 | 140.41 | 33994 |
| 1739921400 | 143.53 | 1.28 | 0.90 | 142.99 | 143.53 | 142.09 | 43362 |
| 1739575800 | 142.25 | 2.26 | 1.61 | 139.97 | 142.33 | 138.94 | 21897 |
| 1739489400 | 139.99 | 4.46 | 3.29 | 139.63999 | 140.38 | 137.38999 | 37293 |
| 1739403000 | 135.5312 | 0.56 | 0.42 | 133.24 | 135.91999 | 133.24 | 17446 |
| 1739316600 | 134.97 | -2.47 | -1.80 | 136.52 | 136.52 | 134.72999 | 29694 |
| 1739230200 | 137.44 | 1.81 | 1.33 | 137.37 | 137.7948 | 136.41999 | 24942 |
| 1738971000 | 135.63 | -0.19 | -0.14 | 136.66999 | 137.96799 | 135.63 | 25620 |
| 1738884600 | 135.82 | 0.63 | 0.47 | 134.76 | 135.82 | 134.22 | 17799 |
| 1738798200 | 135.19 | 1.18 | 0.88 | 134 | 135.19 | 133.43 | 105645 |
| 1738711800 | 134.01 | 3.5 | 2.68 | 132.86 | 134.31 | 132.65 | 42053 |
| 1738625400 | 130.51 | -0.91 | -0.69 | 127.04 | 130.9427 | 127.04 | 32962 |
| 1738366200 | 131.41999 | -0.63 | -0.48 | 132.56 | 133.55 | 131.126 | 74873 |
| 1738279800 | 132.0541 | 2.47 | 1.91 | 131.02 | 132.59 | 131.02 | 18079 |
| 1738193400 | 129.5805 | 0.39 | 0.30 | 129.37 | 130.3691 | 128.5 | 21117 |
| 1738107000 | 129.19 | 3.62 | 2.88 | 126.46 | 129.6119 | 124.94 | 21111 |
| 1738020600 | 125.57 | -6.47 | -4.90 | 125.78 | 127.37 | 124.07 | 28521 |
| 1737761400 | 132.04 | 0.78 | 0.59 | 132.6 | 133.0411 | 131.58 | 18655 |
| 1737675000 | 131.26 | 0 | 0.00 | 131.26 | 131.26 | 131.26 | 0 |
| 1737588600 | 131.26 | 1.68 | 1.30 | 130.71 | 131.41999 | 130.52 | 11678 |
| 1737502200 | 129.58 | 2.02 | 1.58 | 129.32 | 130.15 | 127.48 | 38358 |
| 1737156600 | 127.56 | 1.31 | 1.04 | 127.28 | 128.1 | 127.2545 | 14554 |
| 1737070200 | 126.25 | 1.72 | 1.38 | 125.11 | 126.91 | 125.11 | 13930 |
| 1736983800 | 124.53 | 3.15 | 2.60 | 124.3 | 125.15 | 123.72 | 17071 |
| 1736897400 | 121.3791 | 2.02 | 1.69 | 121.15 | 122.57 | 120.85 | 16843 |
| 1736811000 | 119.36 | -1.46 | -1.21 | 118.58 | 119.37 | 118.01 | 12072 |
| 1736551800 | 120.82 | -0.89 | -0.73 | 120.39 | 121.32 | 118.92 | 17075 |
| 1736379000 | 121.71 | -0.24 | -0.20 | 121.38 | 122.205 | 120.1218 | 13329 |
| 1736292600 | 121.95 | -3.18 | -2.54 | 125.12 | 125.12 | 120.82 | 20702 |
| 1736206200 | 125.13 | 0.34 | 0.27 | 126.46 | 126.46 | 124.8181 | 11209 |
| 1735947000 | 124.79 | 3.56 | 2.94 | 122.15 | 124.81 | 122.15 | 10294 |
| 1735860600 | 121.23 | 1.72 | 1.44 | 120.76 | 121.69 | 119.31 | 12739 |
| 1735687800 | 119.51 | -1.16 | -0.96 | 121.23 | 121.49 | 119.365 | 14780 |
| 1735601400 | 120.67 | -1.38 | -1.13 | 120 | 121.78 | 119.39 | 9991 |
| 1735342200 | 122.05 | -2.45 | -1.97 | 123.93 | 123.93 | 121.43 | 14945 |
| 1735255800 | 124.5 | 0.17 | 0.14 | 123.75 | 124.745 | 123.54 | 8941 |
| 1735077840 | 124.33 | 1.23 | 1.00 | 123.25 | 124.33 | 123.25 | 6586 |
| 1734996600 | 123.1 | -0.23 | -0.19 | 123.12 | 123.2 | 121.62 | 12107 |
| 1734737400 | 123.33 | 3.52 | 2.94 | 118.33 | 123.47 | 118.33 | 25484 |
| 1734651000 | 119.81 | 0.94 | 0.79 | 120.29 | 121.44 | 119.29 | 54443 |
| 1734564600 | 118.87 | -6.07 | -4.86 | 124.86 | 125.23 | 118.1 | 35144 |
| 1734478200 | 124.94 | -1.68 | -1.33 | 125.38 | 125.38 | 124.233 | 38563 |
| 1734391800 | 126.62 | 1.98 | 1.59 | 124.73 | 126.73 | 124.73 | 17919 |
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
