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 | 2.85 | 3.54037267081 | 80.5 | 83.35 | 80.5 | 3167 | 82.75747368 | PR |
| 4 | 4.08 | 5.14696606535 | 79.27 | 83.35 | 77.81 | 2811 | 80.44729249 | PR |
| 12 | 6.32 | 8.2045956121 | 77.03 | 88.16 | 76.04 | 2852 | 80.21493954 | PR |
| 26 | 10.35 | 14.1780821918 | 73 | 88.16 | 67.22 | 3089 | 76.68741531 | PR |
| 52 | 20.68 | 32.9982447742 | 62.67 | 88.16 | 60.61 | 4115 | 70.41460997 | PR |
| 156 | 13.55 | 19.4126074499 | 69.8 | 88.16 | 48 | 5494 | 62.16024479 | PR |
| 260 | 42.89 | 106.005931784 | 40.46 | 88.16 | 34.78 | 9022 | 56.47889588 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 83.35 | 0.54 | 0.65 | 82.19 | 83.35 | 82.04 | 1200 |
| 1731965340 | 82.81 | 0.31 | 0.38 | 82.49 | 83.09 | 81.99 | 4600 |
| 1731619800 | 82.5 | 2 | 2.48 | 80.5 | 82.8 | 80.5 | 3700 |
| 1731533400 | 80.5 | -0.5 | -0.62 | 81 | 81.04 | 79.77 | 1000 |
| 1731446940 | 81 | -0.2 | -0.25 | 81.5 | 81.5 | 81 | 9500 |
| 1731360540 | 81.2 | -1.76 | -2.12 | 81.01 | 81.72 | 80.04 | 1500 |
| 1731101400 | 82.96 | 3.04 | 3.80 | 78.72 | 83.02 | 78.72 | 3300 |
| 1731014940 | 79.92 | -0.39 | -0.49 | 80 | 81.48 | 79.01 | 1300 |
| 1730928600 | 80.31 | 0.69 | 0.87 | 80.32 | 80.32 | 78.71 | 2500 |
| 1730842200 | 79.62 | 0.54 | 0.68 | 77.81 | 79.62 | 77.81 | 1500 |
| 1730755800 | 79.08 | 0 | 0.00 | 78.99 | 79.08 | 78.98 | 1500 |
| 1730496600 | 79.08 | 0.87 | 1.11 | 79.25 | 79.25 | 77.88 | 2800 |
| 1730410200 | 78.21 | 0.13 | 0.17 | 78.45 | 78.51 | 78.2 | 2200 |
| 1730323800 | 78.08 | -0.92 | -1.16 | 79.96 | 79.96 | 78.03 | 6500 |
| 1730237340 | 79 | 0.05 | 0.06 | 79.08 | 79.39 | 79 | 800 |
| 1730151000 | 78.95 | -0.92 | -1.15 | 78.96 | 79.91 | 78.81 | 1100 |
| 1729891800 | 79.87 | 0.87 | 1.10 | 78.52 | 80.12 | 78.52 | 3100 |
| 1729805400 | 79 | -0.17 | -0.21 | 79.27 | 79.51 | 78.5 | 2500 |
| 1729719000 | 79.17 | -0.41 | -0.52 | 78.66 | 79.32 | 78.53 | 1500 |
| 1729632600 | 79.58 | 0.04 | 0.05 | 78.88 | 79.58 | 78.65 | 4100 |
| 1729546140 | 79.54 | -0.56 | -0.70 | 79.6 | 80.19 | 79.5 | 2400 |
| 1729287000 | 80.1 | -0.01 | -0.01 | 80.49 | 80.49 | 79.62 | 1200 |
| 1729200540 | 80.11 | -0.72 | -0.89 | 81.18 | 81.18 | 79.71 | 1000 |
| 1729114140 | 80.83 | 0.88 | 1.10 | 81.19 | 81.2 | 79.8 | 2900 |
| 1729027740 | 79.95 | -0.46 | -0.57 | 80.51 | 80.9 | 79.5 | 6600 |
| 1728941340 | 80.41 | -1.31 | -1.60 | 81.71 | 81.72 | 80.41 | 400 |
| 1728682200 | 81.72 | 0.31 | 0.38 | 80.4 | 81.72 | 80.4 | 600 |
| 1728595740 | 81.41 | 0.21 | 0.26 | 82.02 | 82.02 | 81.1 | 400 |
| 1728509400 | 81.2 | -0.5 | -0.61 | 82.11 | 82.62 | 81.2 | 1600 |
| 1728422940 | 81.7 | -0.92 | -1.11 | 81.7 | 81.7 | 81.7 | 100 |
| 1728336600 | 82.62 | -0.05 | -0.06 | 82.2 | 82.62 | 82.2 | 900 |
| 1728077400 | 82.67 | -0.47 | -0.57 | 81.24 | 82.74 | 81.24 | 300 |
| 1727991000 | 83.14 | 1.72 | 2.11 | 81.39 | 83.14 | 81.39 | 800 |
| 1727904540 | 81.42 | 0.12 | 0.15 | 82.81 | 82.81 | 81.11 | 2400 |
| 1727818200 | 81.3 | -2.7 | -3.21 | 83.67 | 84.48 | 81.12 | 6600 |
| 1727731800 | 84 | -0.53 | -0.63 | 84.54 | 84.97 | 83.31 | 1500 |
| 1727472600 | 84.53 | 0.56 | 0.67 | 84.51 | 88.16 | 82.99 | 1800 |
| 1727386140 | 83.97 | -0.18 | -0.21 | 82.46 | 83.97 | 80.02 | 3200 |
| 1727299740 | 84.15 | -0.04 | -0.05 | 84 | 84.19 | 84 | 1200 |
| 1727213400 | 84.19 | 0.61 | 0.73 | 84.1 | 84.66 | 83.81 | 2900 |
| 1727127000 | 83.58 | -0.82 | -0.97 | 84.37 | 84.37 | 83.58 | 200 |
| 1726867800 | 84.4 | -0.69 | -0.81 | 85.81 | 85.81 | 84.12 | 1200 |
| 1726781400 | 85.09 | 0.86 | 1.02 | 84.06 | 85.09 | 84.05 | 600 |
| 1726695000 | 84.23 | 0.95 | 1.14 | 83.28 | 84.29 | 83.28 | 1600 |
| 1726608600 | 83.28 | -1.3 | -1.54 | 84.55 | 84.96 | 83.28 | 2500 |
| 1726522200 | 84.58 | 1.78 | 2.15 | 83.26 | 85.77 | 83.26 | 3200 |
| 1726263000 | 82.8 | 1.28 | 1.57 | 81.69 | 82.8 | 81.69 | 3300 |
| 1726176540 | 81.52 | 0.09 | 0.11 | 81.63 | 81.63 | 81.51 | 500 |
| 1726090140 | 81.43 | 1.38 | 1.72 | 80.04 | 81.43 | 80.04 | 1600 |
| 1726003740 | 80.05 | -0.76 | -0.94 | 80.8 | 81.53 | 79.1 | 3700 |
| 1725917400 | 80.81 | 0.52 | 0.65 | 80.81 | 80.81 | 79.83 | 2100 |
| 1725658200 | 80.29 | 0.87 | 1.10 | 80 | 80.58 | 79.41 | 2200 |
| 1725571800 | 79.42 | 0.76 | 0.97 | 78.8 | 80.91 | 78.78 | 4800 |
| 1725485400 | 78.66 | -0.34 | -0.43 | 78.43 | 79.96 | 77.77 | 3900 |
| 1725399000 | 79 | 1.87 | 2.42 | 77.4 | 79.22 | 77.4 | 4600 |
| 1725312600 | 77.13 | -1.72 | -2.18 | 78.21 | 79.19 | 76.04 | 28600 |
| 1725053400 | 78.85 | 1.05 | 1.35 | 77.5 | 78.95 | 77.5 | 3000 |
| 1724967000 | 77.8 | -0.19 | -0.24 | 77.03 | 77.88 | 77.03 | 2800 |
| 1724880600 | 77.99 | 0.14 | 0.18 | 77.6 | 78 | 77.2 | 1200 |
| 1724794140 | 77.85 | -0.21 | -0.27 | 78 | 78 | 77.6 | 900 |
| 1724707740 | 78.06 | -1.12 | -1.41 | 78.35 | 80.01 | 77.99 | 5800 |
| 1724448600 | 79.18 | 0.57 | 0.73 | 78.61 | 79.18 | 78.25 | 300 |
| 1724362140 | 78.61 | 0.57 | 0.73 | 78.03 | 78.61 | 77.81 | 2600 |
| 1724275740 | 78.04 | -0.65 | -0.83 | 78.67 | 78.69 | 78.04 | 1400 |
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
