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 | -4 | -4.70588235294 | 85 | 85.8 | 80.31 | 14579 | 82.25440018 | FU |
| 4 | -9 | -10 | 90 | 92.2 | 80.31 | 17795 | 87.20760869 | FU |
| 12 | -18 | -18.1818181818 | 99 | 100.1 | 80.31 | 14929 | 91.23262835 | FU |
| 26 | -20.7 | -20.3539823009 | 101.7 | 104.99 | 80.31 | 12232 | 95.91201543 | FU |
| 52 | -14.14 | -14.8623081774 | 95.14 | 107.7 | 80.31 | 12478 | 99.20903544 | FU |
| 156 | -14.3 | -15.0052465897 | 95.3 | 107.7 | 80.31 | 12564 | 97.91713794 | FU |
| 260 | -14.3 | -15.0052465897 | 95.3 | 107.7 | 80.31 | 12564 | 97.91713794 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 81 | 0.4 | 0.50 | 80.9 | 83.48 | 80.6 | 19895 |
| 1734643800 | 80.6 | -0.39 | -0.48 | 80.98 | 80.99 | 80.6 | 9856 |
| 1734557400 | 80.99 | -0.31 | -0.38 | 81.3 | 81.96 | 80.31 | 13404 |
| 1734470940 | 81.3 | -2.45 | -2.93 | 84.59 | 84.59 | 80.52 | 22658 |
| 1734384540 | 83.75 | -1.27 | -1.49 | 85.05 | 85.8 | 83.34 | 15539 |
| 1734125340 | 85.02 | 0.04 | 0.05 | 85 | 85.59 | 84.95 | 11440 |
| 1734039000 | 84.98 | -0.95 | -1.11 | 85.93 | 86.49 | 83.63 | 17940 |
| 1733952540 | 85.93 | 0.03 | 0.03 | 85.9 | 86.67 | 85 | 22159 |
| 1733866140 | 85.9 | -1.09 | -1.25 | 86.99 | 86.99 | 85.9 | 11689 |
| 1733779740 | 86.99 | -3.16 | -3.51 | 90.17 | 90.2 | 86.1 | 51779 |
| 1733520600 | 90.15 | 1.15 | 1.29 | 88.3 | 90.41 | 88.2 | 13144 |
| 1733434200 | 89 | 0.82 | 0.93 | 88.1 | 89.2 | 87.5 | 17279 |
| 1733347800 | 88.18 | -1.82 | -2.02 | 89.99 | 90 | 88.1 | 7250 |
| 1733261340 | 90 | 1.3 | 1.47 | 88.7 | 90.39 | 87.71 | 23952 |
| 1733174940 | 88.7 | -1.3 | -1.44 | 90.2 | 90.45 | 87.26 | 27172 |
| 1732915740 | 90 | 1 | 1.12 | 88.99 | 90.48 | 88.89 | 20154 |
| 1732829400 | 89 | -2.25 | -2.47 | 91.5 | 91.94 | 89 | 22018 |
| 1732743000 | 91.25 | 0.44 | 0.48 | 91 | 92.2 | 90.9 | 16354 |
| 1732656600 | 90.81 | -0.43 | -0.47 | 91.49 | 91.49 | 90.24 | 11586 |
| 1732570140 | 91.24 | 1.25 | 1.39 | 90 | 91.49 | 89.99 | 8860 |
| 1732310940 | 89.99 | -0.01 | -0.01 | 90 | 90.99 | 89.4 | 11664 |
| 1732224600 | 90 | -0.66 | -0.73 | 90.66 | 90.97 | 89.4 | 11162 |
| 1732051800 | 90.66 | 1.21 | 1.35 | 89.95 | 90.7 | 89.31 | 11173 |
| 1731965340 | 89.45 | 0.72 | 0.81 | 88.8 | 90.99 | 88.7 | 10815 |
| 1731619800 | 88.73 | -0.57 | -0.64 | 88.5 | 90.02 | 88.03 | 20815 |
| 1731533400 | 89.3 | -0.74 | -0.82 | 89.72 | 90.2 | 88.4 | 12711 |
| 1731446940 | 90.04 | -0.08 | -0.09 | 90.5 | 91.8 | 89.72 | 14291 |
| 1731360540 | 90.12 | -3.79 | -4.04 | 93.2 | 93.91 | 89.97 | 58065 |
| 1731101400 | 93.91 | -0.02 | -0.02 | 93.93 | 94.48 | 93.64 | 12360 |
| 1731014940 | 93.93 | -0.07 | -0.07 | 93.7 | 95.7 | 93.7 | 14943 |
| 1730928600 | 94 | -0.1 | -0.11 | 94.06 | 94.4 | 93.2 | 14632 |
| 1730842200 | 94.1 | 0.26 | 0.28 | 93.84 | 94.23 | 93.6 | 9798 |
| 1730755800 | 93.84 | -1.16 | -1.22 | 94.95 | 95 | 93.83 | 19558 |
| 1730496600 | 95 | -0.23 | -0.24 | 93.88 | 95.57 | 93.16 | 12284 |
| 1730410200 | 95.23 | -1.27 | -1.32 | 95.85 | 95.99 | 94.5 | 10531 |
| 1730323800 | 96.5 | 1.77 | 1.87 | 95.3 | 96.52 | 95.03 | 11280 |
| 1730237340 | 94.73 | -1.77 | -1.83 | 96.5 | 96.99 | 94.7 | 10123 |
| 1730151000 | 96.5 | 1.79 | 1.89 | 94.74 | 97 | 94.25 | 15849 |
| 1729891800 | 94.71 | -0.33 | -0.35 | 95.47 | 96.5 | 94.5 | 17124 |
| 1729805400 | 95.04 | 1.74 | 1.86 | 93.1 | 95.9 | 93.1 | 15897 |
| 1729719000 | 93.3 | -2.03 | -2.13 | 94.13 | 94.93 | 93.01 | 25191 |
| 1729632600 | 95.33 | 0.43 | 0.45 | 94.75 | 95.82 | 94 | 17172 |
| 1729546140 | 94.9 | -1.25 | -1.30 | 96.15 | 96.46 | 94.52 | 15115 |
| 1729287000 | 96.15 | -1.25 | -1.28 | 96.7 | 97.56 | 95.3 | 16546 |
| 1729200540 | 97.4 | 0.44 | 0.45 | 96.6 | 97.5 | 96.52 | 12011 |
| 1729114140 | 96.96 | -0.12 | -0.12 | 97 | 97 | 96.11 | 7659 |
| 1729027740 | 97.08 | 0.29 | 0.30 | 96.57 | 97.37 | 96.01 | 15092 |
| 1728941340 | 96.79 | 0.17 | 0.18 | 96.99 | 97.89 | 96.33 | 12993 |
| 1728682200 | 96.62 | 0.27 | 0.28 | 96.8 | 96.98 | 96.35 | 6278 |
| 1728595740 | 96.35 | 0.4 | 0.42 | 95.9 | 96.89 | 95.69 | 5945 |
| 1728509400 | 95.95 | -0.86 | -0.89 | 96.81 | 97.4 | 95.3 | 11174 |
| 1728422940 | 96.81 | 0.1 | 0.10 | 97.5 | 97.78 | 96.81 | 4521 |
| 1728336600 | 96.71 | -0.19 | -0.20 | 96.9 | 97.16 | 96.5 | 7794 |
| 1728077400 | 96.9 | -0.25 | -0.26 | 97 | 98 | 96.8 | 9521 |
| 1727991000 | 97.15 | -0.1 | -0.10 | 97.25 | 97.25 | 97 | 5455 |
| 1727904540 | 97.25 | -0.29 | -0.30 | 97.51 | 98 | 97 | 9998 |
| 1727818200 | 97.54 | -2.42 | -2.42 | 99 | 99.42 | 96.98 | 11943 |
| 1727731800 | 99.96 | 0.01 | 0.01 | 99.95 | 100.1 | 99.62 | 5091 |
| 1727472600 | 99.95 | 1.01 | 1.02 | 99 | 99.96 | 98.9 | 7095 |
| 1727386140 | 98.94 | -0.06 | -0.06 | 98.95 | 99.57 | 98.5 | 8234 |
| 1727299740 | 99 | 0.02 | 0.02 | 98.98 | 99.3 | 98.67 | 4665 |
| 1727213400 | 98.98 | -0.84 | -0.84 | 99.9 | 99.94 | 98.3 | 10826 |
| 1727127000 | 99.82 | -0.18 | -0.18 | 100 | 100.3 | 99.5 | 8071 |
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
