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 | 17.6 | 1.82459050384 | 964.6 | 989.2 | 961.8 | 1153946 | 981.29288386 | DE |
| 4 | -14.2 | -1.42513046969 | 996.4 | 1007 | 961.8 | 2186485 | 984.69874816 | DE |
| 12 | -159.8 | -13.9929947461 | 1142 | 1142 | 911 | 2898943 | 1014.82834172 | DE |
| 26 | -0.2 | -0.0203583061889 | 982.4 | 1244.5 | 911 | 2581219 | 1075.82996462 | DE |
| 52 | -94.8 | -8.80222841226 | 1077 | 1244.5 | 911 | 2816762 | 1053.54741197 | DE |
| 156 | -304.8 | -23.682983683 | 1287 | 1357.5 | 887 | 2777303 | 1107.41030704 | DE |
| 260 | -873.8 | -47.0797413793 | 1856 | 2023 | 887 | 2592354 | 1243.75954492 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 982.2 | -0.6 | -0.06 | 983.6 | 985 | 977 | 1011035 |
| 1735320600 | 982.8 | -3.2 | -0.32 | 976.4 | 985.8 | 976.4 | 1352805 |
| 1735061400 | 986 | 9.2 | 0.94 | 965.8 | 989.2 | 965.2 | 808348 |
| 1734975000 | 976.8 | 4 | 0.41 | 964.6 | 981.8 | 961.8 | 1300684 |
| 1734715800 | 972.8 | -4.4 | -0.45 | 974.6 | 981 | 967.6 | 4112871 |
| 1734629400 | 977.2 | -3.4 | -0.35 | 979.4 | 980.4 | 969 | 1777701 |
| 1734543000 | 980.6 | 0.4 | 0.04 | 984.2 | 992.2 | 978 | 2414465 |
| 1734456600 | 980.2 | -14.8 | -1.49 | 983.2 | 990.8 | 978.2 | 4988988 |
| 1734370200 | 995 | -3.2 | -0.32 | 996 | 997 | 988.4 | 2817189 |
| 1734111000 | 998.2 | 4.6 | 0.46 | 995.2 | 998.2 | 991.8 | 1568924 |
| 1734024600 | 993.6 | 10.2 | 1.04 | 990.6 | 996 | 989.4 | 2017054 |
| 1733938200 | 983.4 | -9 | -0.91 | 987 | 988.2 | 975.8 | 2898458 |
| 1733851800 | 992.4 | 0.8 | 0.08 | 990.4 | 995.4 | 987.4 | 1731891 |
| 1733765400 | 991.6 | 11.6 | 1.18 | 977.8 | 992.2 | 974.2 | 1718595 |
| 1733506200 | 980 | 1.2 | 0.12 | 976 | 983.6 | 971 | 1787862 |
| 1733419800 | 978.8 | -5.6 | -0.57 | 981.4 | 986.4 | 977.8 | 2763316 |
| 1733333400 | 984.4 | -10.8 | -1.09 | 999 | 999 | 982.2 | 2250819 |
| 1733247000 | 995.2 | -5.3 | -0.53 | 999.4 | 1007 | 992.2 | 1124710 |
| 1733160600 | 1000.5 | 3.5 | 0.35 | 996.4 | 1000.5 | 988.2 | 1922052 |
| 1732901400 | 997 | 11.8 | 1.20 | 987.2 | 1002.5 | 986.2 | 1467627 |
| 1732815000 | 985.2 | -10.4 | -1.04 | 1000 | 1000 | 985.2 | 839686 |
| 1732728600 | 995.6 | 10 | 1.01 | 991.6 | 997.8 | 983 | 1538649 |
| 1732642200 | 985.6 | 2.4 | 0.24 | 979 | 988.4 | 976.6 | 1922681 |
| 1732555800 | 983.2 | -3.6 | -0.36 | 996 | 996.4 | 983.2 | 6910526 |
| 1732296600 | 986.8 | 10.8 | 1.11 | 979.8 | 993.4 | 978.4 | 1489097 |
| 1732210200 | 976 | 1.2 | 0.12 | 982 | 982.4 | 971 | 1495287 |
| 1732123800 | 974.8 | -13.4 | -1.36 | 986.8 | 987.4 | 971.6 | 1622021 |
| 1732037400 | 988.2 | 7.6 | 0.78 | 990.8 | 995.4 | 980 | 2996434 |
| 1731951000 | 980.6 | 16.6 | 1.72 | 967.4 | 982.4 | 967.4 | 4224751 |
| 1731691800 | 964 | 3 | 0.31 | 950.4 | 968.8 | 948 | 1944818 |
| 1731605400 | 961 | 9.6 | 1.01 | 954.2 | 963.4 | 946.2 | 2394378 |
| 1731519000 | 951.4 | -4.8 | -0.50 | 946.4 | 955 | 943.2 | 2065806 |
| 1731432600 | 956.2 | 18.4 | 1.96 | 947 | 964.2 | 942.4 | 3833986 |
| 1731346200 | 937.8 | 20.2 | 2.20 | 929.6 | 945.2 | 929.6 | 2239019 |
| 1731087000 | 917.6 | -16.6 | -1.78 | 938.2 | 939 | 914.8 | 3664148 |
| 1731000600 | 934.2 | 6.4 | 0.69 | 930.6 | 946 | 927.2 | 3417793 |
| 1730914200 | 927.8 | -38.4 | -3.97 | 962.6 | 967.8 | 911 | 4724029 |
| 1730827800 | 966.2 | 3.2 | 0.33 | 963.2 | 977.2 | 963 | 4825406 |
| 1730741400 | 963 | -3.8 | -0.39 | 960.4 | 965.4 | 947 | 2691515 |
| 1730482200 | 966.8 | 5.8 | 0.60 | 961 | 982.6 | 945.8 | 4186030 |
| 1730395800 | 961 | -137 | -12.48 | 1010 | 1024.5 | 944.6 | 11229672 |
| 1730309400 | 1098 | 5 | 0.46 | 1095 | 1107.5 | 1083.5 | 3178654 |
| 1730223000 | 1093 | -10 | -0.91 | 1105 | 1107.5 | 1090.5 | 3537267 |
| 1730136600 | 1103 | 15 | 1.38 | 1091 | 1107.5 | 1091 | 1784477 |
| 1729873800 | 1088 | -34 | -3.03 | 1122.5 | 1125.5 | 1071 | 4477141 |
| 1729787400 | 1122 | -1 | -0.09 | 1125.5 | 1134 | 1122 | 5494010 |
| 1729701000 | 1123 | -6 | -0.53 | 1127 | 1131 | 1115 | 1923987 |
| 1729614600 | 1129 | 3 | 0.27 | 1123.5 | 1132 | 1118.5 | 1866591 |
| 1729528200 | 1126 | -1.5 | -0.13 | 1125 | 1136 | 1123.5 | 1533288 |
| 1729269000 | 1127.5 | 7 | 0.62 | 1117 | 1127.5 | 1110.5 | 2578233 |
| 1729182600 | 1120.5 | 12 | 1.08 | 1105 | 1127 | 1105 | 3163475 |
| 1729096200 | 1108.5 | 24 | 2.21 | 1092 | 1112.5 | 1088.5 | 2552573 |
| 1729009800 | 1084.5 | -4.5 | -0.41 | 1095 | 1102 | 1059.5 | 4839424 |
| 1728923400 | 1089 | 2 | 0.18 | 1085.5 | 1090 | 1080 | 2065283 |
| 1728664200 | 1087 | -6 | -0.55 | 1089.5 | 1097 | 1084.5 | 2197543 |
| 1728577800 | 1093 | 7 | 0.64 | 1096.5 | 1099 | 1085 | 2338645 |
| 1728491400 | 1086 | 6.5 | 0.60 | 1083.5 | 1095 | 1080.5 | 3791163 |
| 1728405000 | 1079.5 | -21.5 | -1.95 | 1095.5 | 1096.5 | 1076 | 4738979 |
| 1728318600 | 1101 | -36 | -3.17 | 1142 | 1142 | 1101 | 4997892 |
| 1728059400 | 1137 | -3 | -0.26 | 1134 | 1145.5 | 1133 | 4709952 |
| 1727973000 | 1140 | -11 | -0.96 | 1138.5 | 1147.5 | 1132.5 | 1819419 |
| 1727886600 | 1151 | -12 | -1.03 | 1158 | 1159 | 1140 | 2083271 |
| 1727800200 | 1163 | 5 | 0.43 | 1161.5 | 1166.5 | 1153.5 | 3422770 |
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
