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 | 1.14 | 1.09552181434 | 104.06 | 106.83 | 103.59 | 3689670 | 105.8603945 | CS |
| 4 | 0.85 | 0.814566363201 | 104.35 | 109.52 | 101.42 | 3676058 | 105.51669672 | CS |
| 12 | 13.45 | 14.659400545 | 91.75 | 109.52 | 89.945 | 3304576 | 100.83233718 | CS |
| 26 | 2.31 | 2.24511614345 | 102.89 | 109.52 | 89.945 | 2999383 | 99.04786876 | CS |
| 52 | 22.25 | 26.8233875829 | 82.95 | 109.52 | 79.16 | 2871368 | 95.60235733 | CS |
| 156 | 11.2 | 11.914893617 | 94 | 109.52 | 69.38 | 3051379 | 90.27023215 | CS |
| 260 | 23.51 | 28.7795323785 | 81.69 | 109.52 | 69.38 | 3002903 | 88.81228669 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 105.11 | -1.1 | -1.04 | 106.07 | 106.65 | 104.4 | 4875837 |
| 1742510100 | 106.21 | 0.37 | 0.35 | 105.8 | 106.59 | 105.55 | 2946236 |
| 1742423700 | 105.84 | -0.15 | -0.14 | 105.85 | 106.3 | 105.14 | 2786647 |
| 1742337300 | 105.99 | 0.13 | 0.12 | 106.29 | 106.46 | 105.38 | 2751150 |
| 1742250900 | 105.86 | 0.3 | 0.28 | 105.54 | 106.83 | 105.1324 | 5544911 |
| 1741991700 | 105.56 | 1.32 | 1.27 | 104.06 | 105.95 | 103.59 | 4419404 |
| 1741905300 | 104.24 | 1.28 | 1.24 | 102.81 | 104.29 | 102.695 | 1908977 |
| 1741818900 | 102.96 | -1.47 | -1.41 | 103.225 | 103.62 | 102.35 | 3163007 |
| 1741732500 | 104.43 | -2.89 | -2.69 | 106.825 | 107.1 | 104.39 | 4237559 |
| 1741646100 | 107.32 | 2.7 | 2.58 | 105.4442 | 108.67 | 105.4442 | 5451612 |
| 1741390500 | 104.62 | 2.03 | 1.98 | 102.805 | 104.875 | 102.675 | 3974533 |
| 1741304100 | 102.59 | -0.8 | -0.77 | 102.895 | 103.1 | 101.42 | 2962215 |
| 1741217700 | 103.39 | -1.85 | -1.76 | 104.42 | 105.46 | 103.19 | 3634846 |
| 1741131300 | 105.24 | -2.46 | -2.28 | 108.73 | 109.52 | 105.14 | 5554788 |
| 1741044900 | 107.7 | 1.65 | 1.56 | 105.85 | 107.82 | 105.69 | 3437284 |
| 1740785700 | 106.05 | 0.89 | 0.85 | 106.26 | 107.11 | 104.6601 | 4324839 |
| 1740699300 | 105.16 | -1.73 | -1.62 | 106.2 | 106.78 | 104.815 | 3661278 |
| 1740612900 | 106.89 | -0.75 | -0.70 | 107.185 | 107.51 | 106.37 | 2398190 |
| 1740526500 | 107.64 | 1.35 | 1.27 | 106.77 | 107.84 | 105.97 | 3323788 |
| 1740440100 | 106.29 | 0.96 | 0.91 | 105.3001 | 107.36 | 105.21 | 3037946 |
| 1740180900 | 105.33 | 0.98 | 0.94 | 104.35 | 105.73 | 104.06 | 4001958 |
| 1740094500 | 104.35 | 1.26 | 1.22 | 102.73 | 104.65 | 102.195 | 2665832 |
| 1740008100 | 103.09 | 0.89 | 0.87 | 102.67 | 103.16 | 101.715 | 2510555 |
| 1739921700 | 102.2 | 0.37 | 0.36 | 101.995 | 103.24 | 101 | 3049949 |
| 1739576100 | 101.83 | 0.84 | 0.83 | 101.16 | 102.915 | 101.06 | 2711951 |
| 1739489700 | 100.99 | -1.36 | -1.33 | 101.37 | 102.57 | 100.32 | 4937707 |
| 1739403300 | 102.35 | 0.47 | 0.46 | 100.73 | 102.52 | 100.595 | 3120503 |
| 1739316900 | 101.88 | 1.05 | 1.04 | 100.59 | 102.11 | 99.47 | 3165876 |
| 1739230500 | 100.83 | 0.48 | 0.48 | 99.76 | 100.955 | 99.11 | 2473813 |
| 1738971300 | 100.35 | 0.18 | 0.18 | 99.565 | 100.435 | 99.41 | 2801624 |
| 1738884900 | 100.17 | 0.78 | 0.78 | 99.64 | 100.665 | 98.87 | 3150202 |
| 1738798500 | 99.39 | 1.51 | 1.54 | 98.67 | 99.89 | 98.4 | 2280445 |
| 1738712100 | 97.88 | -1.48 | -1.49 | 98.85 | 99.065 | 97.8 | 2049950 |
| 1738625700 | 99.36 | 1 | 1.02 | 98.52 | 99.685 | 97.32 | 2527819 |
| 1738366500 | 98.36 | 0.33 | 0.34 | 97.84 | 99.0529 | 97.55 | 4910068 |
| 1738280100 | 98.03 | -0.02 | -0.02 | 98.55 | 99.15 | 97.56 | 3589100 |
| 1738193700 | 98.05 | -1.95 | -1.95 | 100.03 | 100.73 | 97.355 | 3345754 |
| 1738107300 | 100 | -2.63 | -2.56 | 102.47 | 102.47 | 99.75 | 3505774 |
| 1738020900 | 102.63 | 4.45 | 4.53 | 99.34 | 103.05 | 98.16 | 5386803 |
| 1737761700 | 98.18 | 0.69 | 0.71 | 97.08 | 98.5 | 97.165 | 2135470 |
| 1737675300 | 97.49 | 0 | 0.00 | 97.49 | 97.49 | 97.49 | 0 |
| 1737588900 | 97.49 | -0.32 | -0.33 | 97.58 | 98.13 | 96.99 | 3303663 |
| 1737502500 | 97.81 | 0.56 | 0.58 | 98.045 | 98.73 | 97.595 | 2397657 |
| 1737156900 | 97.25 | 0.43 | 0.44 | 97.38 | 97.975 | 96.8 | 2728465 |
| 1737070500 | 96.82 | 1.7 | 1.79 | 94.88 | 96.85 | 94.7 | 2456577 |
| 1736984100 | 95.12 | 0.62 | 0.66 | 95.38 | 95.61 | 94.53 | 3118539 |
| 1736897700 | 94.5 | -0.04 | -0.04 | 93.67 | 94.54 | 93.43 | 3172351 |
| 1736811300 | 94.54 | 1.03 | 1.10 | 95.15 | 95.92 | 92.76 | 6037082 |
| 1736552100 | 93.51 | 1.25 | 1.35 | 93.52 | 94.67 | 92.67 | 7645031 |
| 1736379300 | 92.26 | 1.79 | 1.98 | 90.35 | 92.35 | 89.945 | 2567373 |
| 1736292900 | 90.47 | 0.15 | 0.17 | 90.62 | 91.9099 | 90.3 | 2674172 |
| 1736206500 | 90.32 | -1.73 | -1.88 | 92.1 | 92.1 | 90.01 | 3406777 |
| 1735947300 | 92.05 | 0.11 | 0.12 | 92.4 | 93.06 | 92.025 | 1652787 |
| 1735860900 | 91.94 | -0.29 | -0.31 | 92.57 | 93.23 | 91.59 | 1824205 |
| 1735688100 | 92.23 | 0.17 | 0.18 | 92.18 | 92.4799 | 91.5 | 1594509 |
| 1735601700 | 92.06 | -0.45 | -0.49 | 92.2 | 92.32 | 91.23 | 1636904 |
| 1735342500 | 92.51 | 0.45 | 0.49 | 91.75 | 92.66 | 91.75 | 1695206 |
| 1735256100 | 92.06 | -0.31 | -0.34 | 92.05 | 92.56 | 91.8 | 2066489 |
| 1735077840 | 92.37 | -0.49 | -0.53 | 92.55 | 93.11 | 92.25 | 1404392 |
| 1734996900 | 92.86 | 0.11 | 0.12 | 92.47 | 92.98 | 91.59 | 2275517 |
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
