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 | -0.79 | -0.854054054054 | 92.5 | 94.05 | 89.1735 | 247180 | 91.53155229 | SP |
| 4 | 5.63 | 6.54042750929 | 86.08 | 97.39 | 83.81 | 439629 | 89.92024435 | SP |
| 12 | -1.66 | -1.77787297847 | 93.37 | 97.54 | 80.76 | 340571 | 88.63804631 | SP |
| 26 | 18.02 | 24.4537929163 | 73.69 | 97.89 | 69.47 | 228400 | 88.98655025 | SP |
| 52 | 17.27 | 23.1998925309 | 74.44 | 97.89 | 68.48 | 139545 | 87.10596536 | SP |
| 156 | 38.18 | 71.3244909397 | 53.53 | 97.89 | 48.2317 | 57803 | 83.00102289 | SP |
| 260 | 40.65 | 79.6122209166 | 51.06 | 97.89 | 33.52 | 35604 | 81.94164856 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 91.71 | -0.43 | -0.47 | 92.38 | 92.38 | 90.105 | 168439 |
| 1739403000 | 92.14 | 1.19 | 1.31 | 89.58 | 93 | 89.1735 | 210510 |
| 1739316600 | 90.95 | -1.82 | -1.96 | 92.65 | 92.65 | 90.65 | 251048 |
| 1739230200 | 92.77 | 0.62 | 0.67 | 92.8 | 93.63 | 92.18 | 168849 |
| 1738971000 | 92.15 | 2.4 | 2.67 | 90.48 | 94.05 | 89.93 | 380700 |
| 1738884600 | 89.75 | -1.99 | -2.17 | 92.5 | 92.5 | 89.185 | 235693 |
| 1738798200 | 91.74 | 1.25 | 1.38 | 90.74 | 92.4 | 89.955 | 411018 |
| 1738711800 | 90.49 | 1.25 | 1.40 | 90.04 | 90.75 | 88.865 | 385856 |
| 1738625400 | 89.24 | -0.14 | -0.16 | 85.95 | 90.0499 | 85.76 | 318639 |
| 1738366200 | 89.38 | -1.39 | -1.53 | 91.59 | 92.09 | 89.0501 | 371000 |
| 1738279800 | 90.77 | 2.63 | 2.98 | 89.33 | 91.1399 | 89.22 | 323950 |
| 1738193400 | 88.14 | 1.87 | 2.17 | 86.53 | 88.64 | 86.18 | 355838 |
| 1738107000 | 86.27 | 1.2 | 1.41 | 86.91 | 86.91 | 83.81 | 542540 |
| 1738020600 | 85.07 | -10.57 | -11.05 | 89.26 | 89.26 | 84.355 | 1209862 |
| 1737761400 | 95.64 | 1.88 | 2.01 | 96.67 | 97.39 | 95.23 | 579320 |
| 1737675000 | 93.76 | 0 | 0.00 | 93.76 | 93.76 | 93.76 | 0 |
| 1737588600 | 93.76 | 2.23 | 2.44 | 92.98 | 94.77 | 92.02 | 708813 |
| 1737502200 | 91.53 | 4.27 | 4.89 | 88.74 | 91.8299 | 88.24 | 931504 |
| 1737156600 | 87.26 | 1.32 | 1.54 | 86.72 | 87.9899 | 85.89 | 311868 |
| 1737070200 | 85.94 | 0.35 | 0.41 | 86.08 | 86.45 | 84.9049 | 255577 |
| 1736983800 | 85.59 | 1.84 | 2.20 | 85.46 | 86.36 | 84.98 | 227691 |
| 1736897400 | 83.75 | 0.95 | 1.15 | 83.78 | 84.4091 | 83.304 | 214681 |
| 1736811000 | 82.8 | -1.69 | -2.00 | 84.2 | 84.2 | 82.09 | 329800 |
| 1736551800 | 84.49 | -0.29 | -0.34 | 85.37 | 85.59 | 83.7801 | 531623 |
| 1736379000 | 84.78 | -2.11 | -2.43 | 86.1 | 86.1 | 83.06 | 262066 |
| 1736292600 | 86.89 | -2.43 | -2.72 | 89.79 | 89.79 | 86.4 | 387817 |
| 1736206200 | 89.32 | 1.94 | 2.22 | 89.08 | 90.4 | 88.38 | 619921 |
| 1735947000 | 87.38 | 2.87 | 3.40 | 85.54 | 87.58 | 84.97 | 358755 |
| 1735860600 | 84.51 | 3.17 | 3.90 | 82.3 | 84.7915 | 81.86 | 281046 |
| 1735687800 | 81.34 | -0.58 | -0.71 | 82.62 | 82.62 | 80.76 | 332384 |
| 1735601400 | 81.92 | -0.97 | -1.17 | 81.83 | 82.6455 | 81.125 | 316711 |
| 1735342200 | 82.89 | -0.72 | -0.86 | 83.29 | 83.315 | 81.8718 | 139335 |
| 1735255800 | 83.61 | 0.14 | 0.17 | 83.2 | 84.19 | 82.6 | 168115 |
| 1735077840 | 83.47 | 0.31 | 0.37 | 83.04 | 83.56 | 82 | 133278 |
| 1734996600 | 83.16 | 0.4 | 0.48 | 82.42 | 83.23 | 81.3401 | 221743 |
| 1734737400 | 82.76 | 0.08 | 0.10 | 81.96 | 83.8829 | 81.21 | 203838 |
| 1734651000 | 82.68 | 0.8 | 0.98 | 82.86 | 83.327 | 81.92 | 384896 |
| 1734564600 | 81.88 | -2.82 | -3.33 | 85.5 | 86.11 | 81.5 | 211553 |
| 1734478200 | 84.7 | -0.79 | -0.92 | 84.71 | 85.17 | 83.36 | 510072 |
| 1734391800 | 85.49 | -1.02 | -1.18 | 86.2 | 86.2 | 84.71 | 383323 |
| 1734132600 | 86.51 | -0.82 | -0.94 | 87.85 | 88.11 | 86.32 | 283899 |
| 1734046200 | 87.33 | -1.81 | -2.03 | 89.2 | 89.2 | 87.27 | 284148 |
| 1733959800 | 89.14 | 0.96 | 1.09 | 88.9 | 89.29 | 87.34 | 279541 |
| 1733873400 | 88.18 | -0.7 | -0.79 | 89.25 | 89.25 | 87.86 | 413986 |
| 1733787000 | 88.88 | -3.52 | -3.81 | 93.36 | 93.36 | 88.79 | 242692 |
| 1733527800 | 92.4 | -0.29 | -0.31 | 93.01 | 93.21 | 91.575 | 176544 |
| 1733441400 | 92.69 | 0.66 | 0.72 | 92.05 | 93.2089 | 91.2 | 200634 |
| 1733355000 | 92.03 | -0.52 | -0.56 | 93.48 | 93.66 | 91.5 | 212669 |
| 1733268600 | 92.55 | -0.74 | -0.79 | 93.61 | 93.61 | 92 | 390759 |
| 1733182200 | 93.29 | -2.08 | -2.18 | 96.36 | 96.36 | 92.95 | 194913 |
| 1732917840 | 95.37 | 1.57 | 1.67 | 94.25 | 97 | 93.9215 | 187917 |
| 1732750200 | 93.8 | -0.33 | -0.35 | 94.82 | 95.07 | 93.22 | 152941 |
| 1732663800 | 94.13 | 0.02 | 0.02 | 94.24 | 95.3899 | 93.4201 | 187611 |
| 1732577400 | 94.11 | -2.21 | -2.29 | 97.54 | 97.54 | 93.3 | 376143 |
| 1732318200 | 96.32 | 0.35 | 0.36 | 96.5 | 96.5 | 94.88 | 405889 |
| 1732231800 | 95.97 | 3.56 | 3.85 | 93.37 | 96.16 | 92 | 387865 |
| 1732145400 | 92.41 | -1.02 | -1.09 | 93.61 | 93.98 | 91.3587 | 232913 |
| 1732059000 | 93.43 | 1.18 | 1.28 | 92.19 | 93.63 | 91 | 311299 |
| 1731972600 | 92.25 | 4.31 | 4.90 | 89.46 | 92.9699 | 89.165 | 271937 |
| 1731713400 | 87.94 | -0.71 | -0.80 | 88.01 | 90.29 | 86.7016 | 202755 |
| 1731627000 | 88.65 | 0.11 | 0.12 | 89.3 | 89.71 | 88 | 194552 |
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
