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 | 0.8999 | 1.07901678657 | 83.4 | 84.73 | 81.89 | 58008 | 83.08494551 | SP |
| 4 | 5.3899 | 6.83043974148 | 78.91 | 84.73 | 76.41 | 44491 | 80.82886737 | SP |
| 12 | 4.2399 | 5.2959030727 | 80.06 | 84.73 | 72.86 | 42148 | 78.97130564 | SP |
| 26 | 1.2899 | 1.55390916757 | 83.01 | 84.73 | 72.86 | 44702 | 79.43755068 | SP |
| 52 | 9.5599 | 12.7908750334 | 74.74 | 86.59 | 68.97 | 64282 | 77.19769692 | SP |
| 156 | 17.5699 | 26.3298366552 | 66.73 | 86.59 | 64.43 | 69478 | 76.29350608 | SP |
| 260 | 17.5699 | 26.3298366552 | 66.73 | 86.59 | 64.43 | 69478 | 76.29350608 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 84.56 | 1.4 | 1.68 | 83.89 | 84.73 | 83.74 | 32949 |
| 1731713400 | 83.16 | -0.12 | -0.14 | 83.22 | 84.04 | 82.8917 | 22724 |
| 1731627000 | 83.28 | 0.22 | 0.26 | 83.58 | 83.58 | 82.6077 | 40009 |
| 1731540600 | 83.06 | 0.39 | 0.47 | 82.82 | 83.49 | 81.89 | 58485 |
| 1731454200 | 82.67 | -0.52 | -0.63 | 83.4 | 83.6 | 82.63 | 136264 |
| 1731367800 | 83.19 | 1.12 | 1.37 | 82.13 | 83.3 | 82.003 | 37131 |
| 1731108600 | 82.0677 | 0.53 | 0.65 | 81.44 | 82.12 | 81.4345 | 37227 |
| 1731022200 | 81.54 | -0.7 | -0.85 | 82.29 | 82.29 | 81 | 176172 |
| 1730935800 | 82.24 | 3.72 | 4.74 | 80.64 | 82.9517 | 80.64 | 46859 |
| 1730849400 | 78.52 | 0.71 | 0.91 | 78.19 | 78.7866 | 78.105 | 33856 |
| 1730763000 | 77.81 | 1.27 | 1.66 | 77.1 | 77.98 | 77.01 | 27824 |
| 1730500200 | 76.54 | -0.85 | -1.10 | 77.94 | 78.08 | 76.43 | 19646 |
| 1730413800 | 77.39 | 0.38 | 0.49 | 77.57 | 78.03 | 77.3 | 31663 |
| 1730327400 | 77.01 | 0.45 | 0.59 | 76.83 | 77.6101 | 76.66 | 65682 |
| 1730241000 | 76.56 | -1.1 | -1.41 | 77.54 | 77.54 | 76.41 | 28886 |
| 1730154600 | 77.655 | -0.81 | -1.03 | 76.78 | 77.7145 | 76.56 | 23407 |
| 1729895400 | 78.46 | 0.21 | 0.27 | 78.92 | 79.07 | 78.09 | 12242 |
| 1729809000 | 78.25 | 0.07 | 0.09 | 78.59 | 78.59 | 77.73 | 19724 |
| 1729722600 | 78.1798 | -0.54 | -0.68 | 78.43 | 78.7 | 77.775 | 25141 |
| 1729636200 | 78.7161 | 0.15 | 0.19 | 78.91 | 79.045 | 78.5 | 16650 |
| 1729549800 | 78.57 | -0.28 | -0.36 | 79.25 | 79.58 | 78.38 | 21138 |
| 1729290600 | 78.85 | -0.35 | -0.44 | 78.89 | 79.23 | 78.25 | 40141 |
| 1729204200 | 79.2 | 0.45 | 0.57 | 78.81 | 79.27 | 78.54 | 26445 |
| 1729117800 | 78.75 | 0.31 | 0.40 | 78.73 | 79.045 | 78.65 | 28735 |
| 1729031400 | 78.44 | -2.68 | -3.30 | 79.07 | 79.48 | 78.44 | 65334 |
| 1728945000 | 81.12 | -0.4 | -0.49 | 81.13 | 81.39 | 80.82 | 37465 |
| 1728685800 | 81.52 | 0.55 | 0.68 | 80.75 | 81.81 | 80.75 | 49446 |
| 1728599400 | 80.97 | 0.67 | 0.83 | 80.66 | 81.34 | 80.14 | 24756 |
| 1728513000 | 80.3 | 0.49 | 0.61 | 79.24 | 80.4887 | 79.15 | 37978 |
| 1728426600 | 79.81 | -2.13 | -2.60 | 80.92 | 80.92 | 79.2206 | 59656 |
| 1728340200 | 81.94 | 0.28 | 0.34 | 81.9 | 82.43 | 81.7391 | 46163 |
| 1728081000 | 81.66 | 0.73 | 0.90 | 81.72 | 81.87 | 81.02 | 45223 |
| 1727994600 | 80.93 | 1.78 | 2.25 | 79.42 | 80.98 | 78.895 | 40629 |
| 1727908200 | 79.15 | 0.83 | 1.06 | 79.32 | 79.55 | 78.22 | 43652 |
| 1727821800 | 78.32 | 1.68 | 2.19 | 76.27 | 78.61 | 76.23 | 50167 |
| 1727735400 | 76.64 | 0.43 | 0.56 | 76 | 76.93 | 75.72 | 31846 |
| 1727476200 | 76.21 | 1.52 | 2.04 | 75.16 | 76.3299 | 75.16 | 28154 |
| 1727389800 | 74.69 | -1.82 | -2.38 | 75.29 | 75.91 | 74.4501 | 60560 |
| 1727303400 | 76.51 | -1.43 | -1.83 | 77.71 | 78 | 76.365 | 53136 |
| 1727217000 | 77.94 | -0.34 | -0.43 | 79.12 | 79.12 | 77.94 | 19270 |
| 1727130600 | 78.277 | 0.45 | 0.57 | 77.31 | 78.63 | 77.31 | 31628 |
| 1726871400 | 77.83 | -0.22 | -0.28 | 77.59 | 78.1 | 76.97 | 32850 |
| 1726785000 | 78.05 | 1.06 | 1.38 | 78.41 | 78.7851 | 77.66 | 32582 |
| 1726698600 | 76.99 | 0.06 | 0.08 | 76.78 | 78.02 | 76.6701 | 39335 |
| 1726612200 | 76.925 | 1.16 | 1.52 | 75.81 | 76.97 | 75.81 | 35602 |
| 1726525800 | 75.77 | 0.87 | 1.16 | 75.48 | 76 | 75.27 | 29262 |
| 1726266600 | 74.9 | 0.47 | 0.63 | 74.79 | 75.41 | 74.665 | 38293 |
| 1726180200 | 74.43 | 0.49 | 0.66 | 74.16 | 74.66 | 73.6 | 38939 |
| 1726093800 | 73.94 | -0.62 | -0.83 | 74.64 | 74.64 | 72.86 | 58497 |
| 1726007400 | 74.56 | -0.95 | -1.26 | 75.57 | 75.665 | 73.91 | 59740 |
| 1725921000 | 75.51 | -0.02 | -0.03 | 75.79 | 76.2111 | 75.48 | 37473 |
| 1725661800 | 75.53 | -1.15 | -1.50 | 76.85 | 77.3052 | 75.27 | 55900 |
| 1725575400 | 76.6803 | -0.46 | -0.60 | 77.59 | 77.66 | 76.68 | 63821 |
| 1725489000 | 77.14 | -1.11 | -1.42 | 78.36 | 78.94 | 77 | 53862 |
| 1725402600 | 78.25 | -2.06 | -2.57 | 79.2 | 79.2 | 77.7784 | 44382 |
| 1725057000 | 80.31 | 0.17 | 0.21 | 79.58 | 80.34 | 79.495 | 23381 |
| 1724970600 | 80.14 | 1.08 | 1.37 | 79.57 | 80.41 | 78.95 | 23775 |
| 1724884200 | 79.06 | -0.4 | -0.50 | 78.98 | 79.38 | 78.61 | 20849 |
| 1724797800 | 79.46 | -0.6 | -0.75 | 80.06 | 80.085 | 79.29 | 85495 |
| 1724711400 | 80.0594 | 0.42 | 0.53 | 80.49 | 81.01 | 79.77 | 27661 |
| 1724452200 | 79.64 | 1.23 | 1.57 | 78.83 | 79.74 | 78.76 | 51170 |
| 1724365800 | 78.41 | 0.08 | 0.10 | 78.39 | 78.79 | 78.26 | 39191 |
| 1724279400 | 78.33 | 0.14 | 0.17 | 78.82 | 79.06 | 78.13 | 30016 |
| 1724193000 | 78.195 | -2.02 | -2.51 | 79.96 | 79.96 | 78.18 | 28349 |
| 1724106600 | 80.21 | 0.6 | 0.75 | 79.79 | 80.73 | 79.77 | 24926 |
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
