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 | 42 | 4.88031605856 | 860.6 | 907 | 843.8 | 3381814 | 878.15175317 | DE |
| 4 | -67.6 | -6.96763553906 | 970.2 | 975.6 | 778.4 | 3305892 | 871.33965414 | DE |
| 12 | -182.9 | -16.8493781667 | 1085.5 | 1142.5 | 778.4 | 2691607 | 969.59969536 | DE |
| 26 | 40.6 | 4.70997679814 | 862 | 1142.5 | 778.4 | 2417455 | 967.60174499 | DE |
| 52 | 74.2 | 8.9570255915 | 828.4 | 1142.5 | 733.8 | 2620217 | 910.47603894 | DE |
| 156 | 10.8 | 1.2110338641 | 891.8 | 1142.5 | 604.8 | 2761709 | 796.52004782 | DE |
| 260 | 262.6 | 41.03125 | 640 | 1568 | 604.8 | 3110542 | 939.77630419 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 902.6 | 13.8 | 1.55 | 899 | 907 | 892.6 | 1969623 |
| 1745512200 | 888.8 | 9.8 | 1.11 | 872.8 | 891.2 | 865.4 | 4059056 |
| 1745425800 | 879 | 25.4 | 2.98 | 872.8 | 891.6 | 872.8 | 4181480 |
| 1745339400 | 853.6 | -11.4 | -1.32 | 860.6 | 860.6 | 843.8 | 1904905 |
| 1744907400 | 865 | -8 | -0.92 | 874.8 | 874.8 | 860 | 5009444 |
| 1744821000 | 873 | -11 | -1.24 | 868 | 878.2 | 858.2 | 2451305 |
| 1744734600 | 884 | 3 | 0.34 | 872 | 887.6 | 867.8 | 1955891 |
| 1744648200 | 881 | 17.4 | 2.01 | 888 | 891.8 | 873.6 | 2284389 |
| 1744389000 | 863.6 | 4.4 | 0.51 | 870.6 | 873.6 | 844.8 | 2242506 |
| 1744302600 | 859.2 | 26.2 | 3.15 | 916 | 926 | 857.2 | 4986829 |
| 1744216200 | 833 | -24 | -2.80 | 823.6 | 844.6 | 806.8 | 2530312 |
| 1744129800 | 857 | 41.8 | 5.13 | 828.4 | 872.8 | 823.6 | 4110652 |
| 1744043400 | 815.2 | -41.2 | -4.81 | 801.6 | 857.2 | 778.4 | 6738595 |
| 1743784200 | 856.4 | -42.6 | -4.74 | 894 | 896.4 | 834.4 | 4789249 |
| 1743697800 | 899 | -43.4 | -4.61 | 916.8 | 916.8 | 888.8 | 3114405 |
| 1743611400 | 942.4 | -8.4 | -0.88 | 943 | 948.8 | 927 | 1613124 |
| 1743525000 | 950.8 | 7.4 | 0.78 | 950.6 | 955 | 939.6 | 1518076 |
| 1743438600 | 943.4 | -17.4 | -1.81 | 944.6 | 944.8 | 921.8 | 2808333 |
| 1743183000 | 960.8 | -16.8 | -1.72 | 970.2 | 975.6 | 955.8 | 1724155 |
| 1743096600 | 977.6 | -3 | -0.31 | 973 | 980 | 958.6 | 2176246 |
| 1743010200 | 980.6 | -9.6 | -0.97 | 992.4 | 998.8 | 978.6 | 2208754 |
| 1742923800 | 990.2 | -1 | -0.10 | 988.2 | 998 | 986.4 | 1847769 |
| 1742837400 | 991.2 | 25.6 | 2.65 | 985 | 994.2 | 980.4 | 1865217 |
| 1742578200 | 965.6 | -10 | -1.03 | 965.8 | 974 | 958 | 4370060 |
| 1742491800 | 975.6 | 4.4 | 0.45 | 972 | 983 | 964.2 | 1658486 |
| 1742405400 | 971.2 | 11.2 | 1.17 | 959.6 | 971.2 | 953.6 | 1640899 |
| 1742319000 | 960 | -11 | -1.13 | 974 | 978.2 | 951.4 | 1894399 |
| 1742232600 | 971 | 3.4 | 0.35 | 952.6 | 973.2 | 952.6 | 2014754 |
| 1741973400 | 967.6 | 27.8 | 2.96 | 941.6 | 970.8 | 941.6 | 1971163 |
| 1741887000 | 939.8 | -21 | -2.19 | 952 | 956.4 | 934.8 | 1830341 |
| 1741800600 | 960.8 | 16.6 | 1.76 | 950 | 966.6 | 945.4 | 1902259 |
| 1741714200 | 944.2 | -15.8 | -1.65 | 950 | 962.4 | 939.4 | 2767124 |
| 1741627800 | 960 | -16.2 | -1.66 | 984.6 | 984.6 | 945.6 | 2436556 |
| 1741368600 | 976.2 | -23.8 | -2.38 | 987.8 | 991.2 | 972.6 | 2113291 |
| 1741282200 | 1000 | 3.8 | 0.38 | 1011 | 1011 | 986.8 | 2857172 |
| 1741195800 | 996.2 | 26.2 | 2.70 | 993 | 1007 | 988.8 | 3685707 |
| 1741109400 | 970 | -64 | -6.19 | 1007.5 | 1011.5 | 968.6 | 5185757 |
| 1741023000 | 1034 | -8 | -0.77 | 1045.5 | 1055 | 1032 | 1549907 |
| 1740763800 | 1042 | -23.5 | -2.21 | 1036.5 | 1047 | 1023 | 2639037 |
| 1740677400 | 1065.5 | -4 | -0.37 | 1060.5 | 1069.5 | 1044 | 1730733 |
| 1740591000 | 1069.5 | 30 | 2.89 | 1043 | 1072.5 | 1043 | 2136508 |
| 1740504600 | 1039.5 | -34.5 | -3.21 | 1052.5 | 1066.5 | 1036.5 | 2613873 |
| 1740418200 | 1074 | -34 | -3.07 | 1097 | 1098.5 | 1065 | 2397318 |
| 1740159000 | 1108 | 3 | 0.27 | 1103 | 1122 | 1102 | 1965343 |
| 1740072600 | 1105 | -20 | -1.78 | 1120 | 1121 | 1099 | 4281976 |
| 1739986200 | 1125 | 7.5 | 0.67 | 1114.5 | 1125 | 1112.5 | 1999486 |
| 1739899800 | 1117.5 | -14.5 | -1.28 | 1136 | 1142.5 | 1117.5 | 2599970 |
| 1739813400 | 1132 | -1 | -0.09 | 1137 | 1140 | 1132 | 1475935 |
| 1739554200 | 1133 | 14 | 1.25 | 1110 | 1134.5 | 1110 | 2362788 |
| 1739467800 | 1119 | 22 | 2.01 | 1105 | 1120.5 | 1099 | 1937238 |
| 1739381400 | 1097 | -10 | -0.90 | 1100 | 1106.5 | 1090 | 3629360 |
| 1739295000 | 1107 | 3 | 0.27 | 1099 | 1107.5 | 1097.5 | 1543291 |
| 1739208600 | 1104 | 15 | 1.38 | 1085.5 | 1110.5 | 1085.5 | 1761945 |
| 1738949400 | 1089 | 1.5 | 0.14 | 1085 | 1100.5 | 1082 | 2125228 |
| 1738863000 | 1087.5 | 4 | 0.37 | 1085 | 1098.5 | 1081 | 1954831 |
| 1738776600 | 1083.5 | 16 | 1.50 | 1054 | 1083.5 | 1051.5 | 1866229 |
| 1738690200 | 1067.5 | 26 | 2.50 | 1043 | 1067.5 | 1041 | 1523402 |
| 1738603800 | 1041.5 | -44 | -4.05 | 1045.5 | 1065.5 | 1032.5 | 3379050 |
| 1738344600 | 1085.5 | 13.5 | 1.26 | 1085.5 | 1088 | 1080 | 4093459 |
| 1738258200 | 1072 | 16 | 1.52 | 1062.5 | 1079 | 1062 | 3784760 |
| 1738171800 | 1056 | 14 | 1.34 | 1048.5 | 1072 | 1048.5 | 1685119 |
| 1738085400 | 1042 | 37.5 | 3.73 | 1014 | 1042.5 | 1009.5 | 2824016 |
| 1737999000 | 1004.5 | -54.5 | -5.15 | 1040.5 | 1041 | 993.6 | 4336772 |
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
