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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 78.1 | -0.35 | -0.45 | 77.8 | 78.55 | 73.35 | 189629 |
| 1742491800 | 78.45 | -0.2 | -0.25 | 81.8 | 90.25 | 75.45 | 288473 |
| 1742405400 | 78.65 | 2.85 | 3.76 | 75.6 | 79.55 | 75.1 | 92204 |
| 1742319000 | 75.8 | -3 | -3.81 | 78 | 78 | 73.15 | 384036 |
| 1742232600 | 78.8 | 0.55 | 0.70 | 77.6 | 90.55 | 77 | 137854 |
| 1741973400 | 78.25 | 5.85 | 8.08 | 74.1 | 79.85 | 73.85 | 318243 |
| 1741887000 | 72.4 | -7.2 | -9.05 | 74.8 | 91.6 | 71.95 | 463522 |
| 1741800600 | 79.6 | 5.45 | 7.35 | 75.9 | 93.35 | 74.4 | 958376 |
| 1741714200 | 74.15 | -4.65 | -5.90 | 76.2 | 90.8 | 72.05 | 525607 |
| 1741627800 | 78.8 | -7.15 | -8.32 | 90.2 | 90.55 | 77.4 | 582797 |
| 1741368600 | 85.95 | -13.15 | -13.27 | 92.6 | 99.35 | 85.6 | 1076225 |
| 1741282200 | 99.1 | 2.2 | 2.27 | 102.4 | 102.85 | 94.65 | 828877 |
| 1741195800 | 96.9 | 2.8 | 2.98 | 102.9 | 105.15 | 95.7 | 1028489 |
| 1741109400 | 94.1 | -19.8 | -17.38 | 103.3 | 104.7 | 92.45 | 678020 |
| 1741023000 | 113.9 | 5.65 | 5.22 | 117.2 | 120.4 | 110.5 | 608476 |
| 1740763800 | 108.25 | -13 | -10.72 | 108.6 | 121.5 | 104 | 4299917 |
| 1740677400 | 121.25 | -7.85 | -6.08 | 126.9 | 132.69999 | 115.45 | 463932 |
| 1740591000 | 129.1 | 9.25 | 7.72 | 127.4 | 130.19999 | 124.4 | 165396 |
| 1740504600 | 119.85 | -17.5 | -12.74 | 129.1 | 132.55 | 119.55 | 2941702 |
| 1740418200 | 137.35 | -14.25 | -9.40 | 142.9 | 145.19999 | 132.6 | 380494 |
| 1740159000 | 151.6 | -2.5 | -1.62 | 157.5 | 160.44999 | 137.15 | 294921 |
| 1740072600 | 154.1 | -6.3 | -3.93 | 158.6 | 160.44999 | 148.19999 | 172902 |
| 1739986200 | 160.4 | 0.95 | 0.60 | 161.4 | 161.85 | 156.5 | 205284 |
| 1739899800 | 159.44999 | -1.15 | -0.72 | 163.3 | 163.69999 | 156.15 | 294760 |
| 1739813400 | 160.6 | 2.85 | 1.81 | 159.69999 | 162.75 | 159.25 | 40516 |
| 1739554200 | 157.75 | 3.85 | 2.50 | 158.1 | 158.69999 | 153.25 | 251588 |
| 1739467800 | 153.9 | 9.9 | 6.88 | 148.8 | 158.35 | 147.4 | 296411 |
| 1739381400 | 144 | -5.15 | -3.45 | 147.3 | 149.8 | 139.19999 | 417612 |
| 1739295000 | 149.15 | -1.59 | -1.06 | 147.19999 | 150.8 | 144.55 | 221150 |
| 1739208600 | 150.74449 | 6.34 | 4.39 | 145.288 | 152.098 | 144.226 | 218163 |
| 1738949400 | 144.40199 | -4.54 | -3.05 | 151.24799 | 155.219 | 140.752 | 506973 |
| 1738863000 | 148.946 | 6.63 | 4.66 | 147.808 | 151.451 | 133.9265 | 187826 |
| 1738776600 | 142.316 | -2.05 | -1.42 | 138.67599 | 142.953 | 129.20599 | 289708 |
| 1738690200 | 144.3655 | 7.65 | 5.59 | 135.681 | 144.6485 | 133.516 | 93950 |
| 1738603800 | 136.7185 | -16.82 | -10.95 | 130.226 | 150.00049 | 127.624 | 4240916 |
| 1738344600 | 153.535 | 12.54 | 8.90 | 148.469 | 155.66 | 144.669 | 257863 |
| 1738258200 | 140.9915 | 1.65 | 1.19 | 144.788 | 147.5315 | 136.78899 | 237520 |
| 1738171800 | 139.3375 | 2.45 | 1.79 | 144.982 | 147.0755 | 138.11949 | 325629 |
| 1738085400 | 136.883 | 6.86 | 5.28 | 133.518 | 139.40199 | 129.29499 | 2486617 |
| 1737999000 | 130.01849 | -28.6 | -18.03 | 132.883 | 138.1685 | 114.757 | 1075439 |
| 1737739800 | 158.615 | -0.19 | -0.12 | 159.58 | 163.0555 | 157.0495 | 106527 |
| 1737653400 | 158.806 | -3.3 | -2.03 | 157.62899 | 158.863 | 154.9035 | 382982 |
| 1737567000 | 162.10149 | 14.36 | 9.72 | 155.53299 | 162.4835 | 155.0725 | 301598 |
| 1737480600 | 147.741 | -3.1 | -2.05 | 148.728 | 154.6035 | 144.106 | 64374 |
| 1737394200 | 150.8385 | 1.42 | 0.95 | 149.52699 | 155.1055 | 143.07749 | 123934 |
| 1737135000 | 149.417 | 7.23 | 5.08 | 138.483 | 151.221 | 138.0915 | 80384 |
| 1737048600 | 142.19149 | 2.66 | 1.90 | 146.446 | 147.436 | 140.11949 | 77423 |
| 1736962200 | 139.5345 | 12.19 | 9.58 | 127.546 | 141.668 | 127.132 | 146324 |
| 1736875800 | 127.3415 | 4.45 | 3.62 | 132.72399 | 134.9565 | 126.432 | 76912 |
| 1736789400 | 122.888 | -5.65 | -4.40 | 126.898 | 128.288 | 119.3415 | 86247 |
| 1736530200 | 128.5385 | -11.1 | -7.95 | 138.312 | 142.01849 | 125.896 | 3502170 |
| 1736443800 | 139.63749 | -0.38 | -0.27 | 139.87899 | 142.2485 | 138.6405 | 11850 |
| 1736357400 | 140.01849 | -5.67 | -3.89 | 141.113 | 143.479 | 135.407 | 80877 |
| 1736271000 | 145.6885 | -10.47 | -6.70 | 152.3 | 154.772 | 140.27 | 410826 |
| 1736184600 | 156.155 | 13.28 | 9.30 | 146.953 | 158.358 | 146.415 | 225632 |
| 1735925400 | 142.8715 | 3.65 | 2.62 | 136.945 | 166.876 | 136.2875 | 47917 |
| 1735839000 | 139.225 | -5.29 | -3.66 | 141.205 | 145.33949 | 134.01 | 62120 |
| 1735666200 | 144.51 | 3.33 | 2.36 | 140.6 | 145.8445 | 139.1995 | 36119 |
| 1735579800 | 141.179 | -7.71 | -5.18 | 147.87299 | 166.817 | 133.0395 | 68843 |
| 1735320600 | 148.893 | -6.02 | -3.89 | 157.001 | 176 | 143.304 | 168792 |
| 1735061400 | 154.912 | 5.5 | 3.68 | 154.518 | 158.57749 | 150.5255 | 54789 |
| 1734975000 | 149.41 | -0.57 | -0.38 | 151.376 | 151.919 | 142.263 | 185232 |
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
