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 | -16.5 | -5.32258064516 | 310 | 328 | 289.5 | 464238 | 312.95943457 | DE |
| 4 | 2.5 | 0.85910652921 | 291 | 328 | 236.5 | 316827 | 284.20684836 | DE |
| 12 | -150.9 | -33.9558955896 | 444.4 | 444.4 | 223.2 | 363787 | 307.12901232 | DE |
| 26 | -86.1 | -22.6817702845 | 379.6 | 454.2 | 223.2 | 323152 | 344.82499548 | DE |
| 52 | -61.5 | -17.323943662 | 355 | 454.2 | 223.2 | 302821 | 365.1570571 | DE |
| 156 | -1101.5 | -78.9605734767 | 1395 | 1610 | 223.2 | 687826 | 541.29049629 | DE |
| 260 | -1906.5 | -86.6590909091 | 2200 | 5982 | 223.2 | 592109 | 1430.35376025 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 293.5 | -23 | -7.27 | 317.5 | 328 | 292.5 | 544141 |
| 1745512200 | 316.5 | 6.5 | 2.10 | 310 | 325 | 289.5 | 577644 |
| 1745425800 | 310 | -1 | -0.32 | 316.5 | 320.5 | 307 | 448112 |
| 1745339400 | 311 | -2.5 | -0.80 | 310 | 316 | 297 | 366957 |
| 1744907400 | 313.5 | 19.5 | 6.63 | 294.5 | 318.5 | 294 | 415198 |
| 1744821000 | 294 | 5 | 1.73 | 290 | 294 | 283.5 | 133245 |
| 1744734600 | 289 | -1 | -0.34 | 288.5 | 295 | 285.5 | 183435 |
| 1744648200 | 290 | 13.5 | 4.88 | 275 | 291.5 | 274.5 | 226690 |
| 1744389000 | 276.5 | 5 | 1.84 | 275 | 280.5 | 265 | 172682 |
| 1744302600 | 271.5 | 21.5 | 8.60 | 275 | 275 | 264.5 | 244370 |
| 1744216200 | 250 | -3 | -1.19 | 246.5 | 251.5 | 236.5 | 347814 |
| 1744129800 | 253 | 4.5 | 1.81 | 255 | 256.5 | 246.5 | 236244 |
| 1744043400 | 248.5 | -18.5 | -6.93 | 254 | 263.5 | 240 | 675463 |
| 1743784200 | 267 | -11.5 | -4.13 | 279.5 | 284.5 | 264.25 | 374850 |
| 1743697800 | 278.5 | -15 | -5.11 | 298 | 298 | 278.5 | 261859 |
| 1743611400 | 293.5 | 10.5 | 3.71 | 270.5 | 294 | 270.5 | 164386 |
| 1743525000 | 283 | -8.6 | -2.95 | 295 | 295 | 277.5 | 226322 |
| 1743438600 | 291.6 | -3.6 | -1.22 | 291.6 | 292.8 | 283.8 | 287091 |
| 1743183000 | 295.2 | -0.8 | -0.27 | 291 | 300.39999 | 287 | 302510 |
| 1743096600 | 296 | 13 | 4.59 | 283 | 298.39999 | 282 | 300367 |
| 1743010200 | 283 | -21.6 | -7.09 | 310 | 310 | 283 | 670366 |
| 1742923800 | 304.6 | -7.8 | -2.50 | 313 | 317 | 301.39999 | 463444 |
| 1742837400 | 312.39999 | 10.6 | 3.51 | 304.2 | 317.6 | 294.39999 | 615066 |
| 1742578200 | 301.8 | 46.8 | 18.35 | 280.6 | 318.2 | 280.6 | 2006419 |
| 1742491800 | 255 | 25 | 10.87 | 232.6 | 265.39999 | 231.6 | 1309618 |
| 1742405400 | 230 | -11 | -4.56 | 230 | 237.2 | 223.2 | 513572 |
| 1742319000 | 241 | 1 | 0.42 | 237.4 | 244.6 | 234.8 | 371638 |
| 1742232600 | 240 | -10 | -4.00 | 243 | 250 | 224 | 866743 |
| 1741973400 | 250 | -7.8 | -3.03 | 264.2 | 264.2 | 247.4 | 276615 |
| 1741887000 | 257.8 | -3.4 | -1.30 | 272.39999 | 272.39999 | 256.8 | 356503 |
| 1741800600 | 261.2 | -8 | -2.97 | 265 | 281.2 | 259.2 | 328637 |
| 1741714200 | 269.2 | -6.8 | -2.46 | 275 | 284 | 266.6 | 252865 |
| 1741627800 | 276 | -12.6 | -4.37 | 289 | 293.6 | 275.2 | 281661 |
| 1741368600 | 288.6 | -0.2 | -0.07 | 297.39999 | 297.39999 | 281.8 | 254903 |
| 1741282200 | 288.8 | -4.8 | -1.63 | 305 | 305 | 286.2 | 334386 |
| 1741195800 | 293.6 | -11.8 | -3.86 | 310.6 | 315.39999 | 293.6 | 455520 |
| 1741109400 | 305.39999 | -20 | -6.15 | 320 | 322.39999 | 305.39999 | 304539 |
| 1741023000 | 325.39999 | -8.8 | -2.63 | 339.8 | 342.4 | 323 | 222038 |
| 1740763800 | 334.2 | -5 | -1.47 | 339.2 | 339.2 | 332 | 285440 |
| 1740677400 | 339.2 | -3.8 | -1.11 | 342.8 | 344.4 | 336.2 | 121857 |
| 1740591000 | 343 | -5 | -1.44 | 345 | 349.4 | 339.4 | 164758 |
| 1740504600 | 348 | -2.2 | -0.63 | 354 | 354 | 346 | 160750 |
| 1740418200 | 350.2 | -5.8 | -1.63 | 351.8 | 358.6 | 347.8 | 158083 |
| 1740159000 | 356 | -3.8 | -1.06 | 358.6 | 362.4 | 351.8 | 204337 |
| 1740072600 | 359.8 | -0.2 | -0.06 | 353 | 363.2 | 353 | 107981 |
| 1739986200 | 360 | -4.6 | -1.26 | 369.8 | 369.8 | 357.2 | 158270 |
| 1739899800 | 364.6 | -8 | -2.15 | 370 | 370.8 | 361.2 | 228111 |
| 1739813400 | 372.6 | -5.4 | -1.43 | 378 | 385.4 | 368 | 161386 |
| 1739554200 | 378 | -5.2 | -1.36 | 383.4 | 386.2 | 378 | 140897 |
| 1739467800 | 383.2 | 0 | 0.00 | 381.4 | 393.4 | 381.4 | 180031 |
| 1739381400 | 383.2 | -1.2 | -0.31 | 390 | 390.2 | 378 | 156417 |
| 1739295000 | 384.4 | -10 | -2.54 | 392.2 | 392.8 | 378 | 247151 |
| 1739208600 | 394.4 | -1.4 | -0.35 | 390 | 401.6 | 390 | 117756 |
| 1738949400 | 395.8 | -1 | -0.25 | 392 | 402.8 | 392 | 101972 |
| 1738863000 | 396.8 | -4.4 | -1.10 | 402.4 | 404.8 | 395 | 166078 |
| 1738776600 | 401.2 | -2.6 | -0.64 | 410 | 410 | 398 | 120869 |
| 1738690200 | 403.8 | -2.4 | -0.59 | 401.2 | 406.6 | 398.8 | 224758 |
| 1738603800 | 406.2 | -18.6 | -4.38 | 417.6 | 419.8 | 402.8 | 268224 |
| 1738344600 | 424.8 | -11.6 | -2.66 | 444.4 | 444.4 | 420 | 1783709 |
| 1738258200 | 436.4 | 32 | 7.91 | 402.6 | 443 | 402.6 | 407716 |
| 1738171800 | 404.4 | -5.2 | -1.27 | 402.8 | 414 | 402.6 | 118079 |
| 1738085400 | 409.6 | 10.6 | 2.66 | 395 | 411.4 | 395 | 151826 |
| 1737999000 | 399 | -0.6 | -0.15 | 402 | 410.2 | 399 | 89567 |
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
