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 | -0.15 | -0.18281535649 | 82.05 | 82.68 | 75 | 1319 | 81.64500379 | FU |
| 4 | -1.16 | -1.39658078497 | 83.06 | 83.15 | 75 | 1141 | 82.43740971 | FU |
| 12 | -1.5 | -1.79856115108 | 83.4 | 86 | 75 | 1328 | 83.68960157 | FU |
| 26 | 3.3 | 4.19847328244 | 78.6 | 88 | 75 | 1065 | 83.42427271 | FU |
| 52 | -5.03 | -5.78626481077 | 86.93 | 88 | 73.99 | 1304 | 82.04572296 | FU |
| 156 | -14 | -14.598540146 | 95.9 | 99.95 | 73.99 | 1194 | 86.83158004 | FU |
| 260 | -30.6 | -27.2 | 112.5 | 135 | 73.99 | 1802 | 105.56159565 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733952540 | 81.9 | 0 | 0.00 | 78.08 | 81.9 | 75 | 2996 |
| 1733866140 | 81.9 | 1.46 | 1.82 | 80.39 | 81.91 | 79.01 | 1161 |
| 1733779740 | 80.44 | -1.51 | -1.84 | 81.94 | 81.94 | 77.51 | 140 |
| 1733520600 | 81.95 | 0.95 | 1.17 | 81 | 82 | 78 | 622 |
| 1733434200 | 81 | -1.05 | -1.28 | 82.05 | 82.68 | 79 | 1676 |
| 1733347800 | 82.05 | -0.81 | -0.98 | 82.07 | 82.07 | 81.5 | 1618 |
| 1733261340 | 82.86 | -0.01 | -0.01 | 82.25 | 82.86 | 82 | 546 |
| 1733174940 | 82.87 | -0.13 | -0.16 | 82.4 | 83.1 | 82.25 | 7471 |
| 1732915740 | 83 | 0.45 | 0.55 | 82.94 | 83 | 82.5 | 854 |
| 1732829400 | 82.55 | -0.57 | -0.69 | 82.51 | 83.1 | 82.5 | 179 |
| 1732743000 | 83.12 | 0.02 | 0.02 | 83.15 | 83.15 | 82.52 | 132 |
| 1732656600 | 83.1 | -0.02 | -0.02 | 83.1 | 83.14 | 83 | 700 |
| 1732570140 | 83.12 | 0.05 | 0.06 | 83.07 | 83.15 | 82.51 | 167 |
| 1732310940 | 83.07 | 0.45 | 0.54 | 83.05 | 83.07 | 82.1 | 454 |
| 1732224600 | 82.62 | -0.36 | -0.43 | 83.04 | 83.04 | 82.5 | 292 |
| 1732051800 | 82.98 | -0.05 | -0.06 | 82.51 | 82.99 | 82.26 | 628 |
| 1731965340 | 83.03 | -0.02 | -0.02 | 83.05 | 83.05 | 82.11 | 855 |
| 1731619800 | 83.05 | -0.02 | -0.02 | 83.06 | 83.06 | 82.5 | 55 |
| 1731533400 | 83.07 | -0.07 | -0.08 | 83.12 | 83.12 | 82.5 | 370 |
| 1731446940 | 83.14 | 0.05 | 0.06 | 83.09 | 83.14 | 82.5 | 839 |
| 1731360540 | 83.09 | -0.11 | -0.13 | 83.74 | 83.75 | 82.5 | 232 |
| 1731101400 | 83.2 | -0.03 | -0.04 | 83.23 | 83.23 | 82.01 | 528 |
| 1731014940 | 83.23 | 0.31 | 0.37 | 83.75 | 83.75 | 82.75 | 493 |
| 1730928600 | 82.92 | -0.01 | -0.01 | 82.5 | 82.92 | 82.07 | 75 |
| 1730842200 | 82.93 | 0.02 | 0.02 | 82.02 | 83.81 | 82 | 7254 |
| 1730755800 | 82.91 | 0.18 | 0.22 | 82.74 | 82.96 | 82 | 429 |
| 1730496600 | 82.73 | -0.41 | -0.49 | 82.02 | 82.73 | 82.02 | 413 |
| 1730410200 | 83.14 | -0.82 | -0.98 | 83.11 | 83.96 | 83.1 | 359 |
| 1730323800 | 83.96 | 0 | 0.00 | 83.1 | 83.96 | 83.1 | 5546 |
| 1730237340 | 83.96 | 0.73 | 0.88 | 83.1 | 83.96 | 83.1 | 2015 |
| 1730151000 | 83.23 | -0.77 | -0.92 | 83.28 | 83.97 | 83.21 | 32 |
| 1729891800 | 84 | 0.3 | 0.36 | 83.03 | 84.38 | 83.03 | 705 |
| 1729805400 | 83.7 | -1.18 | -1.39 | 84.78 | 84.8 | 83.26 | 144 |
| 1729719000 | 84.88 | -0.03 | -0.04 | 84.1 | 84.93 | 84 | 1163 |
| 1729632600 | 84.91 | -0.29 | -0.34 | 85.2 | 85.2 | 84.25 | 1097 |
| 1729546140 | 85.2 | -0.16 | -0.19 | 85 | 85.2 | 84.5 | 1144 |
| 1729287000 | 85.36 | -0.18 | -0.21 | 84.97 | 85.68 | 84.97 | 1042 |
| 1729200540 | 85.54 | 0.33 | 0.39 | 84.91 | 85.54 | 84.91 | 602 |
| 1729114140 | 85.21 | 0.08 | 0.09 | 85 | 85.21 | 84.82 | 987 |
| 1729027740 | 85.13 | 0.31 | 0.37 | 84.98 | 85.13 | 84.81 | 333 |
| 1728941340 | 84.82 | -0.31 | -0.36 | 85.01 | 85.13 | 84.82 | 337 |
| 1728682200 | 85.13 | 0 | 0.00 | 85.13 | 85.13 | 85 | 180 |
| 1728595740 | 85.13 | -0.06 | -0.07 | 85.19 | 85.19 | 84.75 | 755 |
| 1728509400 | 85.19 | 0.33 | 0.39 | 84.99 | 85.49 | 84.99 | 231 |
| 1728422940 | 84.86 | 0.36 | 0.43 | 84.75 | 85.74 | 84.75 | 226 |
| 1728336600 | 84.5 | -0.7 | -0.82 | 85.5 | 85.5 | 84.5 | 2709 |
| 1728077400 | 85.2 | 0.56 | 0.66 | 85.6 | 85.6 | 83 | 532 |
| 1727991000 | 84.64 | -1.26 | -1.47 | 85.95 | 85.95 | 84.64 | 1482 |
| 1727904540 | 85.9 | 0.17 | 0.20 | 85.73 | 85.94 | 85.1 | 500 |
| 1727818200 | 85.73 | 0.54 | 0.63 | 84.98 | 85.73 | 84.09 | 472 |
| 1727731800 | 85.19 | -0.54 | -0.63 | 85.73 | 85.73 | 84.47 | 2400 |
| 1727472600 | 85.73 | 1.06 | 1.25 | 85.75 | 85.75 | 85.29 | 496 |
| 1727386140 | 84.67 | -1.33 | -1.55 | 85.5 | 85.74 | 84.51 | 228 |
| 1727299740 | 86 | 1.59 | 1.88 | 84.41 | 86 | 83 | 1059 |
| 1727213400 | 84.41 | 1.06 | 1.27 | 83.9 | 84.99 | 83.9 | 11035 |
| 1727127000 | 83.35 | -0.12 | -0.14 | 83.47 | 83.9 | 83 | 703 |
| 1726867800 | 83.47 | 0.17 | 0.20 | 83 | 83.47 | 83 | 6124 |
| 1726781400 | 83.3 | -0.1 | -0.12 | 83.4 | 83.46 | 83 | 1185 |
| 1726695000 | 83.4 | 0.26 | 0.31 | 82.87 | 83.4 | 82.85 | 1474 |
| 1726608600 | 83.14 | -0.26 | -0.31 | 82.8 | 83.3 | 82.8 | 129 |
| 1726522200 | 83.4 | -0.07 | -0.08 | 83.47 | 83.47 | 83 | 382 |
| 1726263000 | 83.47 | -0.25 | -0.30 | 83.71 | 83.71 | 83 | 903 |
| 1726176540 | 83.72 | 0.17 | 0.20 | 83.77 | 83.77 | 83 | 635 |
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
