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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744405200 | 129.56 | 9.56 | 7.97 | 126.02 | 131.22999 | 126.02 | 39692030 |
| 1744318800 | 120 | 5.53 | 4.83 | 115.2 | 121.4 | 115.2 | 27872004 |
| 1744232400 | 114.47 | 8.81 | 8.34 | 109.82 | 115.34 | 108.25 | 32085646 |
| 1744146000 | 105.66 | -0.1 | -0.09 | 109.54 | 110.44 | 104.47 | 19503533 |
| 1744059600 | 105.76 | 1.1 | 1.05 | 104.23 | 110.41 | 101.37 | 26097118 |
| 1743800400 | 104.66 | -9.72 | -8.50 | 113.41 | 113.41 | 103.59 | 26360188 |
| 1743714000 | 114.38 | -0.77 | -0.67 | 111.22 | 116.37 | 109.93 | 21021398 |
| 1743627600 | 115.15 | 0.8 | 0.70 | 114.83 | 115.23 | 112.93 | 11860485 |
| 1743541200 | 114.35 | 0.3 | 0.26 | 114.72 | 115.75 | 113.4 | 13567131 |
| 1743454800 | 114.05 | 0.52 | 0.46 | 114.48 | 114.58 | 111.71 | 16458583 |
| 1743195600 | 113.53 | 0.07 | 0.06 | 115.54 | 116.68 | 113.12 | 15655483 |
| 1743109200 | 113.46 | 2.14 | 1.92 | 112.24 | 113.84 | 111.9 | 12855979 |
| 1743022800 | 111.32 | -0.37 | -0.33 | 111.7 | 112.5 | 110.88 | 8198147 |
| 1742936400 | 111.69 | 1.9 | 1.73 | 111.09 | 113.14 | 111.09 | 10240802 |
| 1742850000 | 109.79 | -1.21 | -1.09 | 110.8 | 111.42 | 109.64 | 12623148 |
| 1742590800 | 111 | -1.09 | -0.97 | 111.52 | 111.52 | 109.15 | 31697633 |
| 1742504400 | 112.09 | 0.26 | 0.23 | 111.13 | 112.74 | 110.63 | 12584686 |
| 1742418000 | 111.83 | 1.09 | 0.98 | 110.82 | 112.51 | 110.69 | 13105115 |
| 1742331600 | 110.74 | 1.14 | 1.04 | 109.81 | 112.73 | 109.81 | 15759043 |
| 1742245200 | 109.6 | 2.57 | 2.40 | 107.47 | 110.42 | 107.47 | 14002154 |
| 1741986000 | 107.03 | 0.87 | 0.82 | 106.13 | 108.02 | 106.13 | 13746661 |
| 1741899600 | 106.16 | 3.71 | 3.62 | 103.15 | 107.42 | 102.95 | 14940884 |
| 1741813200 | 102.45 | 0.03 | 0.03 | 101.77 | 103.09 | 100.81 | 9397700 |
| 1741726800 | 102.42 | 2.69 | 2.70 | 100.2 | 103.39 | 100.2 | 12857723 |
| 1741640400 | 99.73 | -3.07 | -2.99 | 102.19 | 102.82 | 99 | 12391155 |
| 1741384800 | 102.8 | 0.64 | 0.63 | 102.59 | 105.25 | 101.83 | 11999826 |
| 1741298400 | 102.16 | -0.17 | -0.17 | 102.19 | 103.23 | 101.45 | 11830380 |
| 1741212000 | 102.33 | 2.94 | 2.96 | 99.83 | 102.46 | 99.37 | 12078560 |
| 1741125600 | 99.39 | 0.76 | 0.77 | 99.78 | 100.59 | 98.06 | 13793974 |
| 1741039200 | 98.63 | -0.67 | -0.67 | 101.42 | 102.03 | 98.13 | 15521675 |
| 1740780000 | 99.3 | 1.41 | 1.44 | 97.52 | 99.33 | 95.87 | 17415231 |
| 1740693600 | 97.89 | -3.84 | -3.77 | 100.24 | 100.41 | 97.76 | 12424410 |
| 1740607200 | 101.73 | 1.13 | 1.12 | 100.09 | 102.4 | 99.54 | 9783190 |
| 1740520800 | 100.6 | -2.42 | -2.35 | 102.41 | 102.41 | 98.9 | 14870258 |
| 1740434400 | 103.02 | -1.68 | -1.60 | 104.94 | 105.09 | 101.58 | 21677102 |
| 1740175200 | 104.7 | -4.97 | -4.53 | 109.21 | 109.34 | 104.36 | 20354565 |
| 1740088800 | 109.67 | 1.94 | 1.80 | 107.77 | 110.25 | 107.77 | 16721904 |
| 1740002400 | 107.73 | -0.82 | -0.76 | 105.63 | 108.04 | 105.63 | 14488891 |
| 1739916000 | 108.55 | 1.75 | 1.64 | 107.68 | 108.73 | 106.91 | 11261321 |
| 1739570400 | 106.8 | -3.17 | -2.88 | 110.31 | 110.52 | 106.77 | 12262413 |
| 1739484000 | 109.97 | 2.13 | 1.98 | 108.02 | 110.51 | 107.11 | 13265782 |
| 1739397600 | 107.84 | 2.16 | 2.04 | 105.03 | 108.53 | 104.65 | 14809650 |
| 1739311200 | 105.68 | -1.86 | -1.73 | 106.73 | 107.14 | 105.64 | 14124381 |
| 1739224800 | 107.54 | 4.11 | 3.97 | 104.63 | 107.81 | 104.63 | 14229091 |
| 1738965600 | 103.43 | -0.14 | -0.14 | 103.8 | 105.51 | 103.4 | 9609985 |
| 1738879200 | 103.57 | -0.41 | -0.39 | 103.77 | 103.92 | 101.93 | 13397855 |
| 1738792800 | 103.98 | 3.49 | 3.47 | 100.82 | 104.95 | 100.82 | 17352780 |
| 1738706400 | 100.49 | 0.27 | 0.27 | 100.2 | 100.89 | 99.83 | 9535761 |
| 1738620000 | 100.22 | 1.33 | 1.34 | 99.49 | 101.11 | 99 | 14436671 |
| 1738360800 | 98.89 | -0.57 | -0.57 | 100.34 | 100.5 | 98.29 | 14027757 |
| 1738274400 | 99.46 | 3.61 | 3.77 | 97.81 | 100.11 | 97.51 | 13254029 |
| 1738188000 | 95.85 | 0.44 | 0.46 | 95.38 | 96.6 | 94.62 | 11517556 |
| 1738101600 | 95.41 | -0.21 | -0.22 | 95.58 | 95.77 | 94.45 | 8132813 |
| 1738015200 | 95.62 | -0.98 | -1.01 | 95.91 | 95.91 | 94.18 | 8159779 |
| 1737756000 | 96.6 | 0.35 | 0.36 | 97.7 | 98.19 | 96.43 | 7288888 |
| 1737669600 | 96.25 | 0.46 | 0.48 | 95.56 | 96.28 | 94.36 | 8359335 |
| 1737583200 | 95.79 | -1.26 | -1.30 | 97.48 | 97.86 | 95.69 | 8862668 |
| 1737496800 | 97.05 | 1.69 | 1.77 | 96.15 | 97.76 | 96.15 | 10492739 |
| 1737151200 | 95.36 | 0.24 | 0.25 | 94.71 | 95.82 | 94.01 | 10067875 |
| 1737064800 | 95.12 | 0.46 | 0.49 | 95.63 | 96.34 | 94.85 | 12474990 |
| 1736978400 | 94.66 | 2.51 | 2.72 | 92.19 | 94.77 | 92.19 | 14902509 |
| 1736892000 | 92.15 | 2.29 | 2.55 | 90.37 | 92.28 | 90.16 | 13928671 |
| 1736805600 | 89.86 | -0.27 | -0.30 | 89.78 | 90.01 | 88.57 | 10839655 |
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
