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 | 24.6 | 2.57807587508 | 954.2 | 995.4 | 946.2 | 2636480 | 975.60480937 | DE |
| 4 | -146.7 | -13.0342070191 | 1125.5 | 1134 | 911 | 3726568 | 992.645271 | DE |
| 12 | -198.2 | -16.83942226 | 1177 | 1213.5 | 911 | 2934031 | 1079.39327716 | DE |
| 26 | -40.2 | -3.94504416094 | 1019 | 1244.5 | 911 | 2670194 | 1073.19388354 | DE |
| 52 | -38.7 | -3.80343980344 | 1017.5 | 1244.5 | 911 | 2851788 | 1057.96148657 | DE |
| 156 | -306.2 | -23.8287937743 | 1285 | 1357.5 | 887 | 2777741 | 1114.35026484 | DE |
| 260 | -692.7 | -41.4418187257 | 1671.5 | 2023 | 887 | 2598921 | 1258.02410204 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727713800 | 1158 | -7 | -0.60 | 1160 | 1163.5 | 1150 | 2766082 |
| 1727454600 | 1165 | 33.5 | 2.96 | 1153 | 1167.5 | 1146 | 2943527 |
| 1727368200 | 1131.5 | -5.5 | -0.48 | 1149 | 1149 | 1130.5 | 2417108 |
| 1727281800 | 1137 | -9.5 | -0.83 | 1138.5 | 1145 | 1132.5 | 1997061 |
| 1727195400 | 1146.5 | -5 | -0.43 | 1153 | 1156 | 1135.5 | 1434547 |
| 1727109000 | 1151.5 | 1.5 | 0.13 | 1147.5 | 1157 | 1144 | 809881 |
| 1726849800 | 1150 | -16.5 | -1.41 | 1158 | 1161.5 | 1149 | 2974219 |
| 1726763400 | 1166.5 | 4 | 0.34 | 1172 | 1172.5 | 1157.5 | 1905666 |
| 1726677000 | 1162.5 | -13.5 | -1.15 | 1171 | 1173.5 | 1159.5 | 4310558 |
| 1726590600 | 1176 | -14 | -1.18 | 1195.5 | 1198 | 1171 | 2829234 |
| 1726504200 | 1190 | -6 | -0.50 | 1194 | 1197.5 | 1186.5 | 1196369 |
| 1726245000 | 1196 | -0.5 | -0.04 | 1195.5 | 1199.5 | 1189 | 6505658 |
| 1726158600 | 1196.5 | -5.5 | -0.46 | 1211 | 1213.5 | 1195.5 | 1107776 |
| 1726072200 | 1202 | -6.5 | -0.54 | 1207.5 | 1209 | 1198.5 | 1165828 |
| 1725985800 | 1208.5 | 0 | 0.00 | 1200.5 | 1210.5 | 1196 | 657536 |
| 1725899400 | 1208.5 | 10 | 0.83 | 1204.5 | 1213.5 | 1199.5 | 1679823 |
| 1725640200 | 1198.5 | 16.5 | 1.40 | 1184 | 1203.5 | 1183.5 | 1768812 |
| 1725553800 | 1182 | 17.5 | 1.50 | 1168.5 | 1190 | 1168.5 | 1777624 |
| 1725467400 | 1164.5 | -9.5 | -0.81 | 1162.5 | 1169.5 | 1157 | 4442823 |
| 1725381000 | 1174 | 10 | 0.86 | 1163 | 1174 | 1162 | 1616171 |
| 1725294600 | 1164 | -6.5 | -0.56 | 1171 | 1171 | 1162 | 553385 |
| 1725035400 | 1170.5 | 2 | 0.17 | 1172.5 | 1177.5 | 1168 | 2845828 |
| 1724949000 | 1168.5 | -4.5 | -0.38 | 1177 | 1179 | 1168.5 | 1699396 |
| 1724862600 | 1173 | -0.5 | -0.04 | 1177 | 1179 | 1169 | 1682017 |
| 1724776200 | 1173.5 | 2.5 | 0.21 | 1160.5 | 1177 | 1152.5 | 2541082 |
| 1724430600 | 1171 | 1 | 0.09 | 1173.5 | 1177 | 1168.5 | 1307213 |
| 1724344200 | 1170 | -0.5 | -0.04 | 1170.5 | 1174.5 | 1167.5 | 1152101 |
| 1724257800 | 1170.5 | -4 | -0.34 | 1172 | 1178.5 | 1169 | 2827670 |
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
