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 | 3.07 | 3.83989993746 | 79.95 | 83.21 | 78.22 | 69398 | 81.09384092 | SP |
| 4 | -10.59 | -11.3128939216 | 93.61 | 95.98 | 73.14 | 92724 | 80.94827535 | SP |
| 12 | -11.49 | -12.1574436568 | 94.51 | 97.7364 | 73.14 | 77042 | 87.48162523 | SP |
| 26 | -9.78 | -10.5387931034 | 92.8 | 102.45 | 73.14 | 89095 | 91.35296372 | SP |
| 52 | -25.06 | -23.1865284974 | 108.08 | 109.2 | 73.14 | 90001 | 94.7613846 | SP |
| 156 | 2.34 | 2.90034705007 | 80.68 | 112.72 | 70.09 | 151036 | 92.26129658 | SP |
| 260 | 54.57 | 191.810193322 | 28.45 | 112.72 | 23.74 | 177780 | 71.23965844 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 83.02 | 0.25 | 0.30 | 81.92 | 83.06 | 81.92 | 83639 |
| 1745533800 | 82.77 | 1.09 | 1.33 | 82.37 | 83.07 | 81.75 | 52074 |
| 1745447400 | 81.68 | 0.48 | 0.59 | 82.34 | 83.21 | 81.06 | 93195 |
| 1745361000 | 81.2 | 2.16 | 2.73 | 80.31 | 81.89 | 80.03 | 60118 |
| 1745274600 | 79.04 | -2.19 | -2.70 | 79.95 | 80.03 | 78.22 | 72203 |
| 1744929000 | 81.23 | 2.04 | 2.58 | 80.19 | 82.3 | 80.04 | 80197 |
| 1744842600 | 79.19 | 1.06 | 1.36 | 78.49 | 80.7636 | 78.49 | 54826 |
| 1744756200 | 78.13 | -0.43 | -0.55 | 78.355 | 79.63 | 78.06 | 59109 |
| 1744669800 | 78.56 | 0.03 | 0.04 | 80.34 | 80.34 | 77.86 | 89692 |
| 1744410600 | 78.53 | 2.25 | 2.95 | 76.42 | 78.95 | 75.085 | 107164 |
| 1744324200 | 76.28 | -6.3 | -7.63 | 80.2 | 80.2 | 74.44 | 134966 |
| 1744237800 | 82.58 | 7.71 | 10.30 | 73.48 | 83.55 | 73.14 | 170389 |
| 1744151400 | 74.87 | -2.66 | -3.43 | 80.12 | 80.12 | 73.84 | 160797 |
| 1744065000 | 77.53 | -0.07 | -0.09 | 74.82 | 80.83 | 73.84 | 83296 |
| 1743805800 | 77.6 | -8.55 | -9.92 | 82.96 | 83 | 77 | 228910 |
| 1743719400 | 86.15 | -9.77 | -10.19 | 90.35 | 90.735 | 86.12 | 149025 |
| 1743633000 | 95.92 | 0.74 | 0.78 | 94.35 | 95.98 | 94.06 | 33728 |
| 1743546600 | 95.18 | 0.6 | 0.63 | 94.62 | 95.28 | 93.4 | 41274 |
| 1743460200 | 94.58 | 1.34 | 1.44 | 92.96 | 95.096 | 92.855 | 52515 |
| 1743201000 | 93.24 | -0.73 | -0.78 | 93.61 | 94.1 | 92.73 | 38278 |
| 1743114600 | 93.97 | -1.09 | -1.15 | 94.74 | 94.98 | 93.64 | 80187 |
| 1743028200 | 95.06 | 0.47 | 0.50 | 95.46 | 96.58 | 94.8901 | 45452 |
| 1742941800 | 94.59 | 0.08 | 0.08 | 94.87 | 95.1998 | 94.33 | 30384 |
| 1742855400 | 94.51 | 1.22 | 1.31 | 93.75 | 94.98 | 93.67 | 25622 |
| 1742596200 | 93.29 | -1.14 | -1.21 | 93.93 | 94 | 92.92 | 48451 |
| 1742509800 | 94.43 | 0.2 | 0.21 | 93.82 | 94.75 | 93.25 | 42628 |
| 1742423400 | 94.23 | 1.71 | 1.85 | 92.4 | 94.68 | 92.4 | 59324 |
| 1742337000 | 92.52 | 0 | 0.00 | 92.77 | 93.18 | 91.65 | 38922 |
| 1742250600 | 92.52 | 1.48 | 1.63 | 91.315 | 92.79 | 91.3 | 66370 |
| 1741991400 | 91.04 | 2.74 | 3.10 | 88.86 | 91.15 | 88.5 | 78112 |
| 1741905000 | 88.3 | -1.33 | -1.48 | 89.16 | 90.41 | 87.84 | 70221 |
| 1741818600 | 89.63 | 1 | 1.13 | 88.99 | 90.33 | 88.327 | 44930 |
| 1741732200 | 88.63 | 0.52 | 0.59 | 88.57 | 89.68 | 87.8 | 83480 |
| 1741645800 | 88.11 | 0.47 | 0.54 | 87.79 | 89.35 | 87.1114 | 68747 |
| 1741390200 | 87.64 | 1.62 | 1.88 | 86.4 | 88.06 | 86.4 | 81650 |
| 1741303800 | 86.02 | -0.66 | -0.76 | 86.11 | 86.9 | 85.12 | 104727 |
| 1741217400 | 86.68 | -1.34 | -1.52 | 87.02 | 87.07 | 84.48 | 146536 |
| 1741131000 | 88.02 | -0.67 | -0.76 | 87.66 | 89.46 | 85.7 | 148048 |
| 1741044600 | 88.69 | -4.22 | -4.54 | 93.36 | 93.788 | 87.89 | 199886 |
| 1740785400 | 92.91 | 1.13 | 1.23 | 91.59 | 92.91 | 90.34 | 45551 |
| 1740699000 | 91.78 | -0.08 | -0.09 | 92.52 | 92.9209 | 91.69 | 48720 |
| 1740612600 | 91.86 | -0.7 | -0.76 | 92.82 | 93.0101 | 91.345 | 47631 |
| 1740526200 | 92.56 | -1.75 | -1.86 | 94.24 | 94.6 | 92.2 | 35785 |
| 1740439800 | 94.31 | -0.13 | -0.14 | 94.525 | 94.71 | 93.81 | 33346 |
| 1740180600 | 94.44 | -3.07 | -3.15 | 96.91 | 96.91 | 94.33 | 49726 |
| 1740094200 | 97.51 | 0.61 | 0.63 | 96.94 | 97.7 | 96.3437 | 51745 |
| 1740007800 | 96.9 | 1.42 | 1.49 | 96.37 | 97.7364 | 96.37 | 43556 |
| 1739921400 | 95.48 | 1.18 | 1.25 | 94.84 | 96.25 | 93.9 | 87079 |
| 1739575800 | 94.3 | 0.68 | 0.73 | 94 | 95.18 | 94 | 31468 |
| 1739489400 | 93.62 | 0.3 | 0.32 | 93.155 | 93.725 | 92.27 | 45300 |
| 1739403000 | 93.32 | -3.07 | -3.18 | 95.88 | 96.13 | 93.1758 | 69180 |
| 1739316600 | 96.39 | 1.23 | 1.29 | 96 | 97.22 | 95.69 | 52422 |
| 1739230200 | 95.16 | 2.77 | 3.00 | 93.46 | 95.29 | 93.32 | 59133 |
| 1738971000 | 92.39 | -0.64 | -0.69 | 93.35 | 93.5688 | 92.39 | 82964 |
| 1738884600 | 93.03 | -1.8 | -1.90 | 95.03 | 95.27 | 92.49 | 79297 |
| 1738798200 | 94.83 | -0.1 | -0.11 | 94.81 | 95.12 | 94.08 | 61161 |
| 1738711800 | 94.93 | 2.27 | 2.45 | 92.13 | 95.05 | 91.86 | 141341 |
| 1738625400 | 92.66 | 0.29 | 0.31 | 92.32 | 93.07 | 91.5 | 86123 |
| 1738366200 | 92.37 | -2.25 | -2.38 | 94.51 | 94.51 | 92.21 | 91448 |
| 1738279800 | 94.62 | -0.29 | -0.31 | 95.42 | 95.73 | 94.05 | 54375 |
| 1738193400 | 94.91 | 0.54 | 0.57 | 94.2 | 95.289267 | 93.9253 | 47515 |
| 1738107000 | 94.37 | -0.75 | -0.79 | 95.3 | 95.5981 | 93.67 | 69560 |
| 1738020600 | 95.12 | -1.34 | -1.39 | 95.76 | 96.78 | 94.4 | 130697 |
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
