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 | -0.8 | -0.740740740741 | 108 | 109.1 | 105.7 | 211605 | 108.0196819 | DE |
| 4 | 2.4 | 2.29007633588 | 104.8 | 109.1 | 103.7 | 204793 | 106.73290685 | DE |
| 12 | 8.7 | 8.83248730964 | 98.5 | 109.1 | 96.2 | 176895 | 103.14179543 | DE |
| 26 | 17.25 | 19.1773207337 | 89.95 | 109.1 | 85.9 | 167041 | 98.19640404 | DE |
| 52 | 28.6 | 36.3867684478 | 78.6 | 109.1 | 76.35 | 159153 | 92.27624189 | DE |
| 156 | 20.2 | 23.2183908046 | 87 | 109.1 | 60.6 | 144533 | 79.91244847 | DE |
| 260 | 35.15 | 48.7855655795 | 72.05 | 109.7 | 52.9 | 152914 | 83.24665152 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 107.2 | 0.3 | 0.28 | 106.4 | 107.4 | 105.7 | 360662 |
| 1734629400 | 106.9 | -1.7 | -1.57 | 107.3 | 107.8 | 106 | 267445 |
| 1734543000 | 108.6 | 0.4 | 0.37 | 108.5 | 109 | 108.3 | 160293 |
| 1734456600 | 108.2 | -0.8 | -0.73 | 108.8 | 109.1 | 108 | 212875 |
| 1734370200 | 109 | 1.3 | 1.21 | 107.5 | 109.1 | 107.4 | 231912 |
| 1734111000 | 107.7 | 0.2 | 0.19 | 108 | 108.6 | 107.5 | 185498 |
| 1734024600 | 107.5 | 0.4 | 0.37 | 107.2 | 108.4 | 106.6 | 163884 |
| 1733938200 | 107.1 | 0.6 | 0.56 | 106.1 | 107.5 | 106 | 182532 |
| 1733851800 | 106.5 | -0.2 | -0.19 | 106.6 | 107.7 | 106.5 | 145201 |
| 1733765400 | 106.7 | -0.7 | -0.65 | 107.6 | 108.4 | 106.7 | 189458 |
| 1733506200 | 107.4 | -0.6 | -0.56 | 107.8 | 107.9 | 106.6 | 184715 |
| 1733419800 | 108 | 2.3 | 2.18 | 105.7 | 108.4 | 105.5 | 215753 |
| 1733333400 | 105.7 | 0.5 | 0.48 | 105.3 | 106.1 | 104.8 | 191171 |
| 1733247000 | 105.2 | 0.2 | 0.19 | 105 | 105.6 | 104.1 | 181171 |
| 1733160600 | 105 | -0.7 | -0.66 | 104.9 | 105.7 | 104.4 | 191129 |
| 1732901400 | 105.7 | -0.4 | -0.38 | 105 | 105.9 | 105 | 274987 |
| 1732815000 | 106.1 | -0.4 | -0.38 | 106.8 | 107.2 | 105.8 | 125057 |
| 1732728600 | 106.5 | 1.2 | 1.14 | 105.3 | 106.6 | 105.1 | 198999 |
| 1732642200 | 105.3 | -1.1 | -1.03 | 106.1 | 106.8 | 104.9 | 175478 |
| 1732555800 | 106.4 | 1.3 | 1.24 | 106.4 | 106.6 | 105.5 | 435612 |
| 1732296600 | 105.1 | 0.5 | 0.48 | 104.8 | 105.4 | 103.7 | 182694 |
| 1732210200 | 104.6 | 0.7 | 0.67 | 103.9 | 105 | 103.8 | 133339 |
| 1732123800 | 103.9 | 0.1 | 0.10 | 103.9 | 105 | 103.6 | 153973 |
| 1732037400 | 103.8 | -0.1 | -0.10 | 103.9 | 104.5 | 102.1 | 186445 |
| 1731951000 | 103.9 | 3.1 | 3.08 | 101 | 103.9 | 101 | 285430 |
| 1731691800 | 100.8 | 0.3 | 0.30 | 99.15 | 100.9 | 99.15 | 210876 |
| 1731605400 | 100.5 | 2.6 | 2.66 | 99.45 | 100.8 | 99.25 | 160228 |
| 1731519000 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1731432600 | 97.9 | -4.8 | -4.67 | 102 | 102.1 | 97.4 | 334660 |
| 1731346200 | 102.7 | 2.85 | 2.85 | 100.9 | 103 | 98.45 | 314028 |
| 1731087000 | 99.85 | -0.45 | -0.45 | 97.3 | 101.1 | 96.2 | 497449 |
| 1731000600 | 100.3 | -1.5 | -1.47 | 102.2 | 102.7 | 100.3 | 260497 |
| 1730914200 | 101.8 | -0.7 | -0.68 | 103.8 | 103.8 | 101 | 148365 |
| 1730827800 | 102.5 | 0.3 | 0.29 | 102.2 | 102.8 | 101.7 | 115614 |
| 1730741400 | 102.2 | 0.2 | 0.20 | 101.9 | 102.9 | 101.7 | 163383 |
| 1730482200 | 102 | 0.6 | 0.59 | 101.4 | 102.7 | 101.1 | 177152 |
| 1730395800 | 101.4 | -1.1 | -1.07 | 101.7 | 101.8 | 100.5 | 176442 |
| 1730309400 | 102.5 | -0.6 | -0.58 | 103.1 | 103.1 | 101.7 | 111934 |
| 1730223000 | 103.1 | -0.8 | -0.77 | 103.8 | 104 | 102.6 | 83263 |
| 1730136600 | 103.9 | 0.9 | 0.87 | 103.3 | 104 | 102.8 | 110746 |
| 1729873800 | 103 | -0.1 | -0.10 | 102.7 | 103.5 | 102.3 | 75736 |
| 1729787400 | 103.1 | 1.3 | 1.28 | 101.8 | 104.1 | 101.7 | 109001 |
| 1729701000 | 101.8 | -0.7 | -0.68 | 101.8 | 102.7 | 101 | 111082 |
| 1729614600 | 102.5 | 0.1 | 0.10 | 102.5 | 103.1 | 101.2 | 150612 |
| 1729528200 | 102.4 | -0.1 | -0.10 | 102.4 | 102.8 | 102 | 70952 |
| 1729269000 | 102.5 | -0.1 | -0.10 | 102.2 | 102.8 | 101.7 | 107703 |
| 1729182600 | 102.6 | 0.7 | 0.69 | 102 | 102.9 | 101.6 | 62502 |
| 1729096200 | 101.9 | 0.7 | 0.69 | 101.8 | 102.1 | 101.2 | 98135 |
| 1729009800 | 101.2 | 0.2 | 0.20 | 101.4 | 101.9 | 101.1 | 86129 |
| 1728923400 | 101 | 0.8 | 0.80 | 100.6 | 101.2 | 100.2 | 115918 |
| 1728664200 | 100.2 | 1.75 | 1.78 | 98.4 | 100.6 | 98.4 | 127924 |
| 1728577800 | 98.45 | -0.7 | -0.71 | 99.7 | 99.9 | 98.3 | 129955 |
| 1728491400 | 99.15 | -0.6 | -0.60 | 99.65 | 99.95 | 98.65 | 92377 |
| 1728405000 | 99.75 | 1.65 | 1.68 | 97.7 | 99.75 | 97.7 | 177022 |
| 1728318600 | 98.1 | 0.1 | 0.10 | 98.2 | 98.65 | 97.65 | 117359 |
| 1728059400 | 98 | -1 | -1.01 | 98.85 | 100 | 98 | 191912 |
| 1727973000 | 99 | -0.2 | -0.20 | 99.4 | 99.85 | 98.6 | 152761 |
| 1727886600 | 99.2 | 0.2 | 0.20 | 99.15 | 99.25 | 98.4 | 117316 |
| 1727800200 | 99 | 1.55 | 1.59 | 98 | 99 | 97.55 | 222392 |
| 1727713800 | 97.45 | -0.9 | -0.92 | 97.8 | 98.3 | 96.5 | 204569 |
| 1727454600 | 98.35 | -0.15 | -0.15 | 98.5 | 99.4 | 98.25 | 180839 |
| 1727368200 | 98.5 | -1.25 | -1.25 | 100 | 100 | 97.95 | 278251 |
| 1727281800 | 99.75 | 1.4 | 1.42 | 98.1 | 99.75 | 98 | 119887 |
| 1727195400 | 98.35 | -1.95 | -1.94 | 100.5 | 100.5 | 97.3 | 172266 |
| 1727109000 | 100.3 | 0 | 0.00 | 100.2 | 100.7 | 99.7 | 97479 |
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
