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 | 1.1 | 1.14167099118 | 96.35 | 98.15 | 95.625 | 4285633 | 96.95149511 | SP |
| 4 | 2.31 | 2.42800084087 | 95.14 | 98.15 | 93.09 | 3956523 | 96.00135404 | SP |
| 12 | -2.17 | -2.17827745433 | 99.62 | 100.36 | 89.19 | 4813081 | 94.33258464 | SP |
| 26 | -0.8 | -0.814249363868 | 98.25 | 104.04 | 89.19 | 4907028 | 97.66256754 | SP |
| 52 | 10.17 | 11.6521539872 | 87.28 | 104.04 | 81.25 | 5157975 | 92.8570925 | SP |
| 156 | -4.85 | -4.74095796676 | 102.3 | 113.13 | 72.88 | 6300290 | 90.00090495 | SP |
| 260 | 3.47 | 3.69227495212 | 93.98 | 116.89 | 56.27 | 6688374 | 91.10078066 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 97.24 | -0.47 | -0.48 | 97.99 | 98.11 | 96.98 | 5702734 |
| 1740526200 | 97.71 | 1.1 | 1.14 | 96.97 | 98.15 | 96.88 | 3863654 |
| 1740439800 | 96.61 | 0.34 | 0.35 | 96.38 | 97.13 | 95.835 | 3948776 |
| 1740180600 | 96.27 | -0.71 | -0.73 | 96.95 | 97.16 | 95.625 | 4863294 |
| 1740094200 | 96.98 | 0.61 | 0.63 | 96.35 | 97.13 | 95.92 | 3049709 |
| 1740007800 | 96.37 | 0.04 | 0.04 | 96.03 | 96.67 | 95.78 | 2828682 |
| 1739921400 | 96.33 | 0.4 | 0.42 | 95.85 | 96.7 | 95.67 | 2373231 |
| 1739575800 | 95.93 | -0.41 | -0.43 | 96.62 | 96.99 | 95.92 | 3498929 |
| 1739489400 | 96.34 | 0.87 | 0.91 | 95.4 | 96.53 | 95.06 | 4654772 |
| 1739403000 | 95.47 | -1 | -1.04 | 94.5 | 95.81 | 94.3807 | 4452347 |
| 1739316600 | 96.47 | 0.4 | 0.42 | 95.65 | 96.5 | 95.47 | 3184111 |
| 1739230200 | 96.07 | 0.13 | 0.14 | 95.98 | 96.26 | 95.22 | 2503351 |
| 1738971000 | 95.94 | -0.36 | -0.37 | 96.53 | 96.5582 | 95.45 | 4628808 |
| 1738884600 | 96.3 | 0.23 | 0.24 | 96.53 | 96.545 | 95.63 | 2683973 |
| 1738798200 | 96.07 | 1.43 | 1.51 | 95.66 | 96.23 | 94.74 | 3905530 |
| 1738711800 | 94.64 | 0.13 | 0.14 | 93.92 | 94.87 | 93.67 | 3276925 |
| 1738625400 | 94.51 | -0.31 | -0.33 | 93.83 | 94.97 | 93.09 | 5616962 |
| 1738366200 | 94.82 | -0.21 | -0.22 | 94.83 | 95.72 | 94.51 | 4321206 |
| 1738279800 | 95.03 | 1.25 | 1.33 | 95.14 | 95.75 | 94.18 | 5816951 |
| 1738193400 | 93.78 | -1.25 | -1.32 | 95.08 | 95.24 | 93.34 | 4515231 |
| 1738107000 | 95.03 | -1.01 | -1.05 | 95.73 | 95.77 | 94.685 | 3851790 |
| 1738020600 | 96.04 | 1.1 | 1.16 | 94.81 | 96.16 | 94.81 | 8832346 |
| 1737761400 | 94.94 | 0.94 | 1.00 | 94.42 | 95.53 | 94.29 | 3906695 |
| 1737675000 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1737588600 | 94 | -1.65 | -1.73 | 95.49 | 95.49 | 93.87 | 3367005 |
| 1737502200 | 95.65 | 1.79 | 1.91 | 94.36 | 95.685 | 94.36 | 4391876 |
| 1737156600 | 93.86 | -0.1 | -0.11 | 94.24 | 94.44 | 93.83 | 3905827 |
| 1737070200 | 93.96 | 2.12 | 2.31 | 92.1 | 93.97 | 91.82 | 4510567 |
| 1736983800 | 91.84 | 0.38 | 0.42 | 93.91 | 94.01 | 91.82 | 5538895 |
| 1736897400 | 91.46 | 0.85 | 0.94 | 90.91 | 91.63 | 90.71 | 5670224 |
| 1736811000 | 90.61 | 1.12 | 1.25 | 89.35 | 90.67 | 89.19 | 5101960 |
| 1736551800 | 89.49 | -2.23 | -2.43 | 90.21 | 90.49 | 89.455 | 8416883 |
| 1736379000 | 91.72 | 0.24 | 0.26 | 91.43 | 91.785 | 90.58 | 3758323 |
| 1736292600 | 91.48 | -0.79 | -0.86 | 92.84 | 93.05 | 91.24 | 6474060 |
| 1736206200 | 92.27 | -1.16 | -1.24 | 93.59 | 93.82 | 92.14 | 5118166 |
| 1735947000 | 93.43 | 1.14 | 1.24 | 92.42 | 93.6 | 92.17 | 4119668 |
| 1735860600 | 92.29 | -0.77 | -0.83 | 93.2 | 93.28 | 91.95 | 8555584 |
| 1735687800 | 93.06 | 0.78 | 0.85 | 93.08 | 93.26 | 92.205 | 5090045 |
| 1735601400 | 92.28 | -0.39 | -0.42 | 92.46 | 92.52 | 91.38 | 4020586 |
| 1735342200 | 92.67 | -0.93 | -0.99 | 93.1 | 93.76 | 92.46 | 4432792 |
| 1735255800 | 93.6 | 0.19 | 0.20 | 93.07 | 93.68 | 92.66 | 3958604 |
| 1735077840 | 93.41 | 0.62 | 0.67 | 92.54 | 93.5 | 92.425 | 2255213 |
| 1734996600 | 92.79 | 0.4 | 0.43 | 92.21 | 92.9 | 91.74 | 5902372 |
| 1734737400 | 92.39 | 1.65 | 1.82 | 91 | 93.38 | 91 | 12541476 |
| 1734651000 | 90.74 | -1.41 | -1.53 | 92.4 | 93.11 | 90.68 | 12762962 |
| 1734564600 | 92.15 | -3.91 | -4.07 | 95.84 | 96.28 | 92.15 | 9655816 |
| 1734478200 | 96.06 | -1.27 | -1.30 | 96.2 | 96.9201 | 95.76 | 3690380 |
| 1734391800 | 97.33 | -0.28 | -0.29 | 97.75 | 98.5 | 97.27 | 4217364 |
| 1734132600 | 97.61 | -0.41 | -0.42 | 97.79 | 98.18 | 97.54 | 3912604 |
| 1734046200 | 98.02 | -0.19 | -0.19 | 98.02 | 99.09 | 97.92 | 3840150 |
| 1733959800 | 98.21 | -0.18 | -0.18 | 98.45 | 98.91 | 97.895 | 3456434 |
| 1733873400 | 98.39 | -1.58 | -1.58 | 99.93 | 99.93 | 98.1 | 5809726 |
| 1733787000 | 99.97 | 0.28 | 0.28 | 99.82 | 100.22 | 99.59 | 3739340 |
| 1733527800 | 99.69 | -0.03 | -0.03 | 100.02 | 100.36 | 99.19 | 2726942 |
| 1733441400 | 99.72 | -0.31 | -0.31 | 99.62 | 99.85 | 99.19 | 2684531 |
| 1733355000 | 100.03 | -0.33 | -0.33 | 100.33 | 100.38 | 99.51 | 2345335 |
| 1733268600 | 100.36 | -0.58 | -0.57 | 100.94 | 101.24 | 100.24 | 3749723 |
| 1733182200 | 100.94 | -1.37 | -1.34 | 101.85 | 101.93 | 100.57 | 6093517 |
| 1732917840 | 102.31 | -0.56 | -0.54 | 102.91 | 103.27 | 102.23 | 4566772 |
| 1732750200 | 102.87 | 0.79 | 0.77 | 102.75 | 103.46 | 102.64 | 3966566 |
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
