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 | 4.1 | 3.44827586207 | 118.9 | 123.8 | 118.75 | 14360053 | 121.39844035 | DE |
| 4 | -0.85 | -0.686314089625 | 123.85 | 124.7 | 113 | 24493755 | 118.87078588 | DE |
| 12 | -5.85 | -4.54016298021 | 128.85 | 129.85 | 113 | 24782573 | 120.09658064 | DE |
| 26 | -22.45 | -15.4348573393 | 145.45 | 148.9 | 113 | 25671082 | 127.7951521 | DE |
| 52 | -27.25 | -18.1364392679 | 150.25 | 157.6 | 113 | 28439655 | 131.77776898 | DE |
| 156 | 55.36 | 81.8450620934 | 67.64 | 173.65 | 63.38 | 29995932 | 110.43316338 | DE |
| 260 | 47.02 | 61.8847065017 | 75.98 | 173.65 | 29.1 | 29765704 | 86.70538736 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 120.4 | -0.6 | -0.50 | 121.55 | 122.55 | 119.75 | 8723208 |
| 1732037400 | 121 | -0.75 | -0.62 | 122.2 | 122.75 | 120.1 | 6500388 |
| 1731951000 | 121.75 | 0.5 | 0.41 | 121.3 | 121.85 | 119.85 | 24519955 |
| 1731691800 | 121.25 | -0.5 | -0.41 | 121.55 | 123.8 | 119.8 | 17180910 |
| 1731605400 | 121.75 | 3.25 | 2.74 | 118.9 | 122.75 | 118.75 | 14875806 |
| 1731519000 | 118.5 | 0.55 | 0.47 | 118.1 | 119 | 117.6 | 13642429 |
| 1731432600 | 117.95 | 1.25 | 1.07 | 116.25 | 118.9 | 115.85 | 13434036 |
| 1731346200 | 116.7 | 1.8 | 1.57 | 115.3 | 117.25 | 115.3 | 11680719 |
| 1731087000 | 114.9 | -0.75 | -0.65 | 115.5 | 116.5 | 114.6 | 12726830 |
| 1731000600 | 115.65 | 0.4 | 0.35 | 115.7 | 116.55 | 115.15 | 41156034 |
| 1730914200 | 115.25 | -0.4 | -0.35 | 114.65 | 116.35 | 113 | 17925829 |
| 1730827800 | 115.65 | -0.05 | -0.04 | 115.6 | 117.3 | 115.5 | 83178350 |
| 1730741400 | 115.7 | -2.3 | -1.95 | 117.65 | 118.45 | 115.7 | 19604826 |
| 1730482200 | 118 | 0.7 | 0.60 | 117.55 | 118.55 | 117.1 | 37907109 |
| 1730395800 | 117.3 | -2.15 | -1.80 | 119.15 | 119.5 | 116.8 | 15664455 |
| 1730309400 | 119.45 | -1.95 | -1.61 | 120.9 | 123.2 | 119.35 | 18646530 |
| 1730223000 | 121.4 | -1.55 | -1.26 | 123.35 | 123.95 | 121 | 32628122 |
| 1730136600 | 122.95 | -0.3 | -0.24 | 123.6 | 123.7 | 121.1 | 74900457 |
| 1729873800 | 123.25 | 1 | 0.82 | 122 | 123.4 | 121.1 | 13702509 |
| 1729787400 | 122.25 | -1.05 | -0.85 | 123.85 | 124.7 | 122.25 | 11276593 |
| 1729701000 | 123.3 | -2.25 | -1.79 | 125.65 | 126.5 | 123.15 | 14799386 |
| 1729614600 | 125.55 | -1.6 | -1.26 | 127.15 | 127.3 | 123.9 | 45115568 |
| 1729528200 | 127.15 | 0.1 | 0.08 | 127.4 | 128 | 126.05 | 20814159 |
| 1729269000 | 127.05 | 1.45 | 1.15 | 124.85 | 127.1 | 124.6 | 18545273 |
| 1729182600 | 125.6 | 0.9 | 0.72 | 125.1 | 126.85 | 124.65 | 21274761 |
| 1729096200 | 124.7 | 2.05 | 1.67 | 123 | 125.45 | 122.9 | 16604893 |
| 1729009800 | 122.65 | -1.75 | -1.41 | 124.4 | 124.4 | 120.8 | 28624403 |
| 1728923400 | 124.4 | 1.65 | 1.34 | 122.7 | 124.4 | 122.1 | 25801375 |
| 1728664200 | 122.75 | 2.55 | 2.12 | 120 | 123.15 | 119.1 | 22019059 |
| 1728577800 | 120.2 | 0.05 | 0.04 | 120.5 | 122 | 119.3 | 31375252 |
| 1728491400 | 120.15 | 3.85 | 3.31 | 116.5 | 120.3 | 115.85 | 33286016 |
| 1728405000 | 116.3 | -0.8 | -0.68 | 116.35 | 117.25 | 115.7 | 21065162 |
| 1728318600 | 117.1 | -1.1 | -0.93 | 119.1 | 119.1 | 114.75 | 25290063 |
| 1728059400 | 118.2 | 2.2 | 1.90 | 115.85 | 118.55 | 115.7 | 19860793 |
| 1727973000 | 116 | 0.15 | 0.13 | 115.05 | 117 | 113.9 | 27410462 |
| 1727886600 | 115.85 | -0.75 | -0.64 | 116.45 | 117.35 | 115.75 | 22107775 |
| 1727800200 | 116.6 | -0.05 | -0.04 | 116.7 | 117 | 115.8 | 23957729 |
| 1727713800 | 116.65 | -0.55 | -0.47 | 116.55 | 117.5 | 116.25 | 21517140 |
| 1727454600 | 117.2 | 0.15 | 0.13 | 117 | 117.5 | 116.25 | 25177941 |
| 1727368200 | 117.05 | -0.5 | -0.43 | 118.7 | 118.9 | 116.1 | 22176425 |
| 1727281800 | 117.55 | -2.05 | -1.71 | 118.9 | 119.5 | 117.35 | 14868635 |
| 1727195400 | 119.6 | 0.75 | 0.63 | 119.55 | 120.1 | 118.1 | 20539950 |
| 1727109000 | 118.85 | 1 | 0.85 | 117.4 | 119.35 | 117.3 | 53162654 |
| 1726849800 | 117.85 | -0.5 | -0.42 | 118.05 | 118.7 | 116.45 | 42505360 |
| 1726763400 | 118.35 | 0.2 | 0.17 | 119.4 | 121.4 | 115.85 | 24202062 |
| 1726677000 | 118.15 | 1.2 | 1.03 | 117.2 | 118.95 | 117 | 21000462 |
| 1726590600 | 116.95 | -0.2 | -0.17 | 118 | 118.7 | 116.95 | 21167289 |
| 1726504200 | 117.15 | -0.75 | -0.64 | 117.85 | 118.2 | 117 | 10905267 |
| 1726245000 | 117.9 | 0.55 | 0.47 | 117.55 | 118.9 | 117.15 | 12826870 |
| 1726158600 | 117.35 | -0.05 | -0.04 | 118.5 | 119.15 | 116.45 | 51296141 |
| 1726072200 | 117.4 | -2.1 | -1.76 | 119.65 | 120.3 | 116.2 | 35116898 |
| 1725985800 | 119.5 | -3 | -2.45 | 121.9 | 122.6 | 119.35 | 15846600 |
| 1725899400 | 122.5 | 1.85 | 1.53 | 121.5 | 123.2 | 121.2 | 26083193 |
| 1725640200 | 120.65 | -2.65 | -2.15 | 122.95 | 123.3 | 120.65 | 16948516 |
| 1725553800 | 123.3 | -0.15 | -0.12 | 123.3 | 126.2 | 122.6 | 13703043 |
| 1725467400 | 123.45 | -2.5 | -1.98 | 123.05 | 123.8 | 121.75 | 17701998 |
| 1725381000 | 125.95 | -2.4 | -1.87 | 128.44999 | 128.6 | 125.95 | 47617954 |
| 1725294600 | 128.35 | -0.4 | -0.31 | 129 | 129 | 127.7 | 8190813 |
| 1725035400 | 128.75 | 0.6 | 0.47 | 128.69999 | 129.35 | 127.9 | 37420590 |
| 1724949000 | 128.15 | 1.85 | 1.46 | 128.85 | 129.85 | 127 | 21757478 |
| 1724862600 | 126.3 | -1.25 | -0.98 | 127.95 | 127.95 | 126.2 | 10651070 |
| 1724776200 | 127.55 | -0.15 | -0.12 | 127 | 128.1 | 126.6 | 12168893 |
| 1724430600 | 127.7 | 0.1 | 0.08 | 128.3 | 128.4 | 127.2 | 10071746 |
| 1724344200 | 127.6 | 1.2 | 0.95 | 125.5 | 128 | 125.5 | 8511218 |
| 1724257800 | 126.4 | -1.4 | -1.10 | 127.85 | 128.65 | 125.8 | 24023108 |
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
