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 | -5.4 | -6.13636363636 | 88 | 88 | 82.6 | 475687 | 84.45967142 | DE |
| 4 | -7.6 | -8.42572062084 | 90.2 | 91.6 | 82.6 | 409999 | 86.902879 | DE |
| 12 | -33.4 | -28.7931034483 | 116 | 122 | 82.6 | 693060 | 102.18068011 | DE |
| 26 | -82.9 | -50.0906344411 | 165.5 | 169 | 71 | 1005107 | 100.35978838 | DE |
| 52 | -66.4 | -44.5637583893 | 149 | 184 | 71 | 696558 | 114.96043943 | DE |
| 156 | -138.4 | -62.6244343891 | 221 | 221 | 71 | 439154 | 142.33022263 | DE |
| 260 | -156.4 | -65.4393305439 | 239 | 294 | 71 | 412029 | 172.4944333 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 82.6 | -2.4 | -2.82 | 85 | 87.2 | 82.6 | 798798 |
| 1739986200 | 85 | -1.2 | -1.39 | 88 | 88 | 85 | 672938 |
| 1739899800 | 86.2 | 0 | 0.00 | 86.2 | 87.8 | 85.6 | 235076 |
| 1739813400 | 86.2 | 1 | 1.17 | 85.2 | 86.2 | 84.4 | 215563 |
| 1739554200 | 85.2 | 1 | 1.19 | 88 | 88 | 84.8 | 456060 |
| 1739467800 | 84.2 | -2.8 | -3.22 | 87.6 | 87.6 | 84 | 667904 |
| 1739381400 | 87 | -1 | -1.14 | 87 | 88.6 | 85.8 | 217838 |
| 1739295000 | 88 | 0 | 0.00 | 87.4 | 89 | 87.2 | 367962 |
| 1739208600 | 88 | 2.4 | 2.80 | 86 | 90 | 85 | 1224154 |
| 1738949400 | 85.6 | -0.8 | -0.93 | 86 | 86.6 | 84.8 | 338046 |
| 1738863000 | 86.4 | -0.8 | -0.92 | 87 | 87.4 | 85.6 | 224009 |
| 1738776600 | 87.2 | -0.4 | -0.46 | 87.2 | 88.2 | 87 | 116863 |
| 1738690200 | 87.6 | -0.8 | -0.90 | 88 | 89.2 | 87 | 198382 |
| 1738603800 | 88.4 | -2.6 | -2.86 | 88 | 90.4 | 88 | 381997 |
| 1738344600 | 91 | 1.6 | 1.79 | 87.4 | 91.6 | 87.4 | 484189 |
| 1738258200 | 89.4 | 0 | 0.00 | 89 | 89.8 | 87.8 | 235964 |
| 1738171800 | 89.4 | 1.4 | 1.59 | 88 | 90 | 87.2 | 821769 |
| 1738085400 | 88 | -0.8 | -0.90 | 88.6 | 89.8 | 87.8 | 102204 |
| 1737999000 | 88.8 | -0.6 | -0.67 | 89.6 | 90 | 88.4 | 300107 |
| 1737739800 | 89.4 | -0.6 | -0.67 | 90.2 | 90.8 | 89.4 | 140163 |
| 1737653400 | 90 | 1.2 | 1.35 | 89.4 | 91 | 89.4 | 946620 |
| 1737567000 | 88.8 | -1.2 | -1.33 | 90 | 90 | 88.8 | 403506 |
| 1737480600 | 90 | 1 | 1.12 | 90 | 90.4 | 88.6 | 208943 |
| 1737394200 | 89 | 1 | 1.14 | 87.6 | 89.4 | 87.6 | 730316 |
| 1737135000 | 88 | -1.2 | -1.35 | 90 | 90 | 87.8 | 348822 |
| 1737048600 | 89.2 | -1 | -1.11 | 89.4 | 89.8 | 87.6 | 380354 |
| 1736962200 | 90.2 | 0.6 | 0.67 | 89.2 | 90.6 | 89.2 | 413951 |
| 1736875800 | 89.6 | -2.2 | -2.40 | 91.6 | 92 | 89.6 | 364139 |
| 1736789400 | 91.8 | -2.4 | -2.55 | 94.8 | 94.8 | 91.6 | 292426 |
| 1736530200 | 94.2 | -2.2 | -2.28 | 98 | 98 | 93.4 | 581572 |
| 1736443800 | 96.4 | 1 | 1.05 | 97.2 | 97.6 | 93.8 | 688762 |
| 1736357400 | 95.4 | -6.6 | -6.47 | 103 | 103 | 95.4 | 327932 |
| 1736271000 | 102 | -1 | -0.97 | 103 | 104 | 101 | 158444 |
| 1736184600 | 103 | 0.5 | 0.49 | 102.5 | 105 | 101.5 | 135399 |
| 1735925400 | 102.5 | -1.5 | -1.44 | 104 | 104.5 | 102 | 138999 |
| 1735839000 | 104 | -2 | -1.89 | 105.5 | 105.5 | 104 | 223937 |
| 1735666200 | 106 | 1 | 0.95 | 103 | 106 | 103 | 26859 |
| 1735579800 | 105 | -0.5 | -0.47 | 106.5 | 106.5 | 103.5 | 109869 |
| 1735320600 | 105.5 | -1.5 | -1.40 | 103 | 109 | 103 | 113068 |
| 1735061400 | 107 | 1 | 0.94 | 110 | 110 | 105.5 | 52995 |
| 1734975000 | 106 | -0.5 | -0.47 | 106.5 | 106.5 | 105 | 104614 |
| 1734715800 | 106.5 | 3 | 2.90 | 103.5 | 106.5 | 103.5 | 1415662 |
| 1734629400 | 103.5 | -2.5 | -2.36 | 105.5 | 105.5 | 101.5 | 3134690 |
| 1734543000 | 106 | 1 | 0.95 | 105 | 107 | 104.5 | 819626 |
| 1734456600 | 105 | -1.5 | -1.41 | 105 | 108.5 | 104 | 384541 |
| 1734370200 | 106.5 | -0.5 | -0.47 | 109 | 109.5 | 106.5 | 734445 |
| 1734111000 | 107 | -1 | -0.93 | 108.5 | 108.5 | 104.5 | 2136997 |
| 1734024600 | 108 | -10.5 | -8.86 | 118.5 | 119 | 91 | 9720821 |
| 1733938200 | 118.5 | -2 | -1.66 | 119.5 | 120.5 | 118.5 | 407414 |
| 1733851800 | 120.5 | 1.5 | 1.26 | 118 | 121.5 | 118 | 701709 |
| 1733765400 | 119 | 1 | 0.85 | 118 | 119.5 | 118 | 1390009 |
| 1733506200 | 118 | 0 | 0.00 | 118.5 | 118.5 | 118 | 566397 |
| 1733419800 | 118 | 0 | 0.00 | 118 | 120 | 118 | 320071 |
| 1733333400 | 118 | -0.5 | -0.42 | 117 | 119.5 | 117 | 512769 |
| 1733247000 | 118.5 | 2.5 | 2.16 | 116 | 118.5 | 116 | 1498973 |
| 1733160600 | 116 | -1.5 | -1.28 | 116 | 122 | 116 | 444324 |
| 1732901400 | 117.5 | 1.5 | 1.29 | 116 | 118 | 116 | 364476 |
| 1732815000 | 116 | 0 | 0.00 | 115.5 | 117 | 115.5 | 1329452 |
| 1732728600 | 116 | 1 | 0.87 | 115 | 117.5 | 115 | 1055495 |
| 1732642200 | 115 | 0 | 0.00 | 114 | 115.5 | 114 | 323112 |
| 1732555800 | 115 | 5 | 4.55 | 113 | 116 | 109.5 | 670375 |
| 1732296600 | 110 | 1 | 0.92 | 106 | 111.5 | 106 | 1396372 |
| 1732210200 | 109 | 3 | 2.83 | 105.5 | 109 | 105.5 | 1097695 |
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
