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 | -46.69 | -27.0056105038 | 172.89 | 188.82 | 113.69 | 0 | 0 | IX |
| 4 | -117.03 | -48.1149529252 | 243.23 | 245.74 | 113.69 | 0 | 0 | IX |
| 12 | -278.52 | -68.8179482111 | 404.72 | 549.25 | 113.69 | 0 | 0 | IX |
| 26 | -848.26 | -87.0492375264 | 974.46 | 1113.53 | 113.69 | 0 | 0 | IX |
| 52 | -1157.05 | -90.1655951685 | 1283.25 | 1884.79 | 113.69 | 0 | 0 | IX |
| 156 | -84530.92 | -99.8509280731 | 84657.12 | 91995.24 | 113.69 | 0 | 0 | IX |
| 260 | -29172.84 | -99.5692691638 | 29299.04 | 220092.73 | 92.15 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 129.79 | -47.91 | -26.96 | 147.38 | 148.26 | 123.72 | 0 |
| 1741109400 | 177.7 | 39.32 | 28.41 | 152.54 | 178.02 | 151.72 | 0 |
| 1741023000 | 138.38 | -36.64 | -20.93 | 167.19 | 176.59 | 128.38 | 0 |
| 1740763800 | 175.02 | 0.08 | 0.05 | 183.84 | 188.82 | 175.02 | 0 |
| 1740677400 | 174.94 | 13.85 | 8.60 | 172.89 | 184.71 | 167.28 | 0 |
| 1740591000 | 161.09 | -25.44 | -13.64 | 175.89 | 177.05 | 158.47999 | 0 |
| 1740504600 | 186.53 | 1.15 | 0.62 | 189.67 | 191.7 | 175.57 | 0 |
| 1740418200 | 185.38 | -9.3 | -4.78 | 182.26 | 198.71 | 179.13 | 0 |
| 1740159000 | 194.68 | 2.44 | 1.27 | 191.81 | 198.9 | 187.37 | 0 |
| 1740072600 | 192.24 | 7.94 | 4.31 | 179.98 | 194.5 | 175.15 | 0 |
| 1739986200 | 184.3 | 23.45 | 14.58 | 159.38999 | 185.29 | 156.06 | 0 |
| 1739899800 | 160.85 | -2.56 | -1.57 | 160.46 | 168.26 | 158.66 | 0 |
| 1739813400 | 163.41 | -18.01 | -9.93 | 176.84 | 179.36 | 163.02 | 0 |
| 1739554200 | 181.42 | 9.46 | 5.50 | 180.6 | 184.21 | 175.56 | 0 |
| 1739467800 | 171.96 | -34.46 | -16.69 | 186.97 | 194.75 | 171.02 | 0 |
| 1739381400 | 206.42 | -8.46 | -3.94 | 211.9 | 220.18 | 202.86 | 0 |
| 1739295000 | 214.88 | -10.22 | -4.54 | 225.39 | 227.49 | 214.18 | 0 |
| 1739208600 | 225.1 | -10.33 | -4.39 | 232.08 | 236.05 | 222.17 | 0 |
| 1738949400 | 235.43 | 9.66 | 4.28 | 225.42 | 237.66 | 222.38 | 0 |
| 1738863000 | 225.77 | -29.8 | -11.66 | 243.23 | 245.74 | 224.01 | 0 |
| 1738776600 | 255.57 | -7.67 | -2.91 | 270.85 | 274.98 | 255.57 | 0 |
| 1738690200 | 263.24 | -7.64 | -2.82 | 266.36 | 284.17 | 261.94 | 0 |
| 1738603800 | 270.88 | 27.71 | 11.40 | 282.22 | 286.58999 | 267.77999 | 0 |
| 1738344600 | 243.17 | -0.26 | -0.11 | 239.63 | 247 | 237.03 | 0 |
| 1738258200 | 243.43 | -8.16 | -3.24 | 248.17 | 250.53 | 242.97 | 0 |
| 1738171800 | 251.59 | -20.86 | -7.66 | 264.42 | 268.06 | 248.13 | 0 |
| 1738085400 | 272.45 | -15.88 | -5.51 | 278.55 | 287 | 267.54 | 0 |
| 1737999000 | 288.33 | 12.22 | 4.43 | 296.61 | 309.04 | 281.85 | 0 |
| 1737739800 | 276.11 | 1.89 | 0.69 | 269.12 | 280.41 | 263.25 | 0 |
| 1737653400 | 274.22 | -17.04 | -5.85 | 288.91 | 291.48 | 272.95999 | 0 |
| 1737567000 | 291.26 | -25.33 | -8.00 | 301.45 | 302.33 | 282.04 | 0 |
| 1737480600 | 316.58999 | -6.13 | -1.90 | 330.89 | 331.25 | 316.14 | 0 |
| 1737394200 | 322.72 | -10.38 | -3.12 | 334.14999 | 336.71 | 314.52999 | 0 |
| 1737135000 | 333.1 | -35.11 | -9.54 | 357.54 | 359.77 | 330.08999 | 0 |
| 1737048600 | 368.21 | -11.66 | -3.07 | 366.7 | 379.34 | 365.31 | 0 |
| 1736962200 | 379.87 | -51.31 | -11.90 | 425.72 | 428.2 | 370.49 | 0 |
| 1736875800 | 431.18 | -24.77 | -5.43 | 432.12 | 437.9 | 414.65 | 0 |
| 1736789400 | 455.95 | 15.22 | 3.45 | 451.7 | 474.71 | 448.41 | 0 |
| 1736530200 | 440.73 | 17.36 | 4.10 | 423.76 | 445.19 | 409.76 | 0 |
| 1736443800 | 423.37 | 2.42 | 0.57 | 428.82 | 435.16 | 416.2 | 0 |
| 1736357400 | 420.95 | 2.05 | 0.49 | 422.23 | 435.35 | 396.14 | 0 |
| 1736271000 | 418.9 | -21.36 | -4.85 | 442.34 | 451.63 | 410.08 | 0 |
| 1736184600 | 440.26 | -61.47 | -12.25 | 487.35 | 499.76 | 440.26 | 0 |
| 1735925400 | 501.73 | 23.01 | 4.81 | 478.34 | 508.99 | 477.82 | 0 |
| 1735839000 | 478.72 | -22.2 | -4.43 | 499.17 | 517.13 | 478.7 | 0 |
| 1735579800 | 500.92 | 15.62 | 3.22 | 504.06 | 506.07 | 487.54 | 0 |
| 1735320600 | 485.3 | -26.52 | -5.18 | 516.79 | 523.04999 | 485.3 | 0 |
| 1734975000 | 511.82 | 8.35 | 1.66 | 511.98 | 520.57 | 501.17 | 0 |
| 1734715800 | 503.47 | 16.93 | 3.48 | 515.53 | 549.25 | 495.69 | 0 |
| 1734629400 | 486.54 | 47.64 | 10.85 | 475.75 | 488.39 | 463.08 | 0 |
| 1734543000 | 438.9 | 0.99 | 0.23 | 433.49 | 439.01 | 423.83 | 0 |
| 1734456600 | 437.91 | 11.65 | 2.73 | 430.42 | 438.73 | 419.41 | 0 |
| 1734370200 | 426.26 | 15.76 | 3.84 | 418.71 | 427.72 | 414.35 | 0 |
| 1734111000 | 410.5 | 3.56 | 0.87 | 403.32 | 416.68 | 391.86 | 0 |
| 1734024600 | 406.94 | -4.06 | -0.99 | 404.72 | 413.11 | 402.56 | 0 |
| 1733938200 | 411 | -11.31 | -2.68 | 428.11 | 428.66 | 408.3 | 0 |
| 1733851800 | 422.31 | 3.09 | 0.74 | 430.62 | 430.8 | 411.64 | 0 |
| 1733765400 | 419.22 | 7.2 | 1.75 | 400.48 | 423.7 | 400.48 | 0 |
| 1733506200 | 412.02 | -3.9 | -0.94 | 413.67 | 420.74 | 405.28 | 0 |
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
