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 | 0.611 | 0.596737962692 | 102.39 | 103.681 | 101.11 | 6396947 | 102.5797321 | SP |
| 4 | 6.261 | 6.47198676866 | 96.74 | 103.681 | 94.92 | 5181442 | 100.05558845 | SP |
| 12 | 5.681 | 5.83744348541 | 97.32 | 103.681 | 94.835 | 4200896 | 99.09224354 | SP |
| 26 | 20.541 | 24.9102595198 | 82.46 | 103.681 | 82.41 | 3842241 | 93.57575425 | SP |
| 52 | 23.971 | 30.3315196761 | 79.03 | 103.681 | 76.48 | 4373089 | 86.89827671 | SP |
| 156 | 31.651 | 44.3601962158 | 71.35 | 103.681 | 44.86 | 5518582 | 67.35511432 | SP |
| 260 | 47.521 | 85.6542898342 | 55.48 | 103.681 | 38.68 | 5074820 | 67.48985991 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 102.96 | 0.44 | 0.43 | 102.61 | 103.01 | 102.26 | 2805438 |
| 1738798200 | 102.52 | -1 | -0.97 | 102.27 | 102.54 | 101.555 | 5803514 |
| 1738711800 | 103.52 | 0.92 | 0.90 | 103.07 | 103.681 | 102.77 | 5252543 |
| 1738625400 | 102.6 | 0.22 | 0.21 | 101.12 | 103.065 | 101.11 | 7189277 |
| 1738366200 | 102.38 | 0.41 | 0.40 | 102.72 | 103.505 | 102.13 | 8876828 |
| 1738279800 | 101.97 | 0.1 | 0.10 | 102.39 | 103.13 | 101.26 | 4862571 |
| 1738193400 | 101.87 | 0.45 | 0.44 | 102.05 | 102.27 | 101.59 | 4796873 |
| 1738107000 | 101.42 | 0.49 | 0.49 | 101.01 | 101.7873 | 100.63 | 5431259 |
| 1738020600 | 100.93 | 0.52 | 0.52 | 98.98 | 101.24 | 98.79 | 8873581 |
| 1737761400 | 100.41 | 1.16 | 1.17 | 99.69 | 100.45 | 99.61 | 3211553 |
| 1737675000 | 99.25 | 0 | 0.00 | 99.25 | 99.25 | 99.25 | 0 |
| 1737588600 | 99.25 | 0.98 | 1.00 | 99.5 | 99.81 | 99.1 | 4684773 |
| 1737502200 | 98.27 | 0.88 | 0.90 | 98.07 | 98.715 | 97.97 | 4434478 |
| 1737156600 | 97.39 | 0.84 | 0.87 | 97.8 | 97.86 | 96.89 | 2703955 |
| 1737070200 | 96.55 | -0.55 | -0.57 | 96.94 | 97.22 | 96.515 | 2579450 |
| 1736983800 | 97.1 | 1.57 | 1.64 | 96.92 | 97.48 | 96.71 | 4115664 |
| 1736897400 | 95.53 | -0.32 | -0.33 | 95.94 | 96.07 | 94.99 | 3913791 |
| 1736811000 | 95.85 | 0.04 | 0.04 | 95.17 | 95.9 | 94.92 | 6984659 |
| 1736551800 | 95.81 | -1.45 | -1.49 | 96.74 | 96.93 | 95.16 | 4369740 |
| 1736379000 | 97.26 | -0.58 | -0.59 | 97.37 | 97.6 | 96.58 | 4479007 |
| 1736292600 | 97.84 | -1.1 | -1.11 | 98.89 | 99.29 | 97.46 | 5058360 |
| 1736206200 | 98.94 | 1.06 | 1.08 | 98.36 | 99.185 | 98.26 | 5315776 |
| 1735947000 | 97.88 | 0.6 | 0.62 | 97.83 | 98.25 | 97.2 | 4981416 |
| 1735860600 | 97.28 | 0.47 | 0.49 | 97.32 | 98.01 | 96.46 | 6592968 |
| 1735687800 | 96.81 | -0.32 | -0.33 | 97.24 | 97.61 | 96.59 | 3377436 |
| 1735601400 | 97.13 | -1.03 | -1.05 | 97.02 | 97.68 | 96.3311 | 3210839 |
| 1735342200 | 98.16 | -0.88 | -0.89 | 98.51 | 98.63 | 97.27 | 3735767 |
| 1735255800 | 99.04 | -0.13 | -0.13 | 98.77 | 99.185 | 98.51 | 3512431 |
| 1735077840 | 99.17 | 0.93 | 0.95 | 98.36 | 99.17 | 98 | 1626790 |
| 1734996600 | 98.24 | 0.28 | 0.29 | 97.93 | 98.33 | 97.14 | 3430807 |
| 1734737400 | 97.96 | 0.53 | 0.54 | 96.73 | 99.045 | 96.7 | 6285633 |
| 1734651000 | 97.43 | -0.27 | -0.28 | 98.86 | 99.02 | 97.39 | 4640627 |
| 1734564600 | 97.7 | -2.87 | -2.85 | 100.54 | 101 | 97.63 | 5706275 |
| 1734478200 | 100.57 | -0.76 | -0.75 | 101.18 | 101.67 | 100.485 | 4707926 |
| 1734391800 | 101.33 | 0.39 | 0.39 | 101.61 | 102.04 | 101.22 | 3903763 |
| 1734132600 | 100.94 | -1.22 | -1.19 | 101.62 | 101.88 | 100.875 | 2934473 |
| 1734046200 | 102.16 | 0.19 | 0.19 | 102.15 | 102.67 | 101.9803 | 2640190 |
| 1733959800 | 101.97 | 1.64 | 1.63 | 100.56 | 102.14 | 100.56 | 3890912 |
| 1733873400 | 100.33 | 1.55 | 1.57 | 99.77 | 100.6088 | 99.57 | 4918285 |
| 1733787000 | 98.78 | -2.15 | -2.13 | 100.84 | 100.98 | 98.72 | 4542720 |
| 1733527800 | 100.93 | 0.92 | 0.92 | 100 | 101.125 | 99.94 | 4227607 |
| 1733441400 | 100.01 | -0.23 | -0.23 | 100.51 | 100.58 | 99.915 | 2315861 |
| 1733355000 | 100.24 | 0.23 | 0.23 | 99.98 | 100.35 | 99.815 | 2323885 |
| 1733268600 | 100.01 | 0.8 | 0.81 | 99.29 | 100.06 | 99.16 | 2969631 |
| 1733182200 | 99.21 | 0.81 | 0.82 | 98.47 | 99.29 | 98.32 | 4678345 |
| 1732917840 | 98.4 | 0.53 | 0.54 | 97.84 | 98.5364 | 97.735 | 1960531 |
| 1732750200 | 97.87 | 0.13 | 0.13 | 97.95 | 98.155 | 97.555 | 2151514 |
| 1732663800 | 97.74 | 0.36 | 0.37 | 97.42 | 98.0399 | 97.42 | 2510537 |
| 1732577400 | 97.38 | 0.5 | 0.52 | 97.37 | 98 | 96.87 | 3996993 |
| 1732318200 | 96.88 | -0.21 | -0.22 | 96.74 | 97.23 | 96.49 | 3046828 |
| 1732231800 | 97.09 | -0.25 | -0.26 | 97.29 | 97.34 | 95.76 | 3539252 |
| 1732145400 | 97.34 | 0.62 | 0.64 | 96.88 | 97.355 | 96.11 | 2930824 |
| 1732059000 | 96.72 | 0.63 | 0.66 | 95.26 | 96.815 | 95.22 | 2775982 |
| 1731972600 | 96.09 | 0.94 | 0.99 | 95.38 | 96.2999 | 95.22 | 3445048 |
| 1731713400 | 95.15 | -1.94 | -2.00 | 96.6 | 96.79 | 94.835 | 3228292 |
| 1731627000 | 97.09 | -0.11 | -0.11 | 97.32 | 97.62 | 96.74 | 3170335 |
| 1731540600 | 97.2 | 0.04 | 0.04 | 97.17 | 97.6 | 96.6 | 2689583 |
| 1731454200 | 97.16 | 0.44 | 0.45 | 96.79 | 97.24 | 96.39 | 3094428 |
| 1731367800 | 96.72 | 0.54 | 0.56 | 96.2 | 96.7999 | 96.175 | 2538253 |
| 1731108600 | 96.18 | -0.47 | -0.49 | 96.63 | 96.63 | 95.88 | 2814954 |
| 1731022200 | 96.65 | 1.25 | 1.31 | 95.83 | 96.845 | 95.77 | 4398673 |
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
