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 | -1.1565 | -1.02399504162 | 112.94 | 113.17 | 111.7563 | 16178 | 112.17988117 | SP |
| 4 | 3.5835 | 3.31192236599 | 108.2 | 113.17 | 107.2288 | 16237 | 110.28746698 | SP |
| 12 | 12.5535 | 12.6509120226 | 99.23 | 113.17 | 97.8 | 21020 | 105.31325217 | SP |
| 26 | 15.6335 | 16.2594903796 | 96.15 | 113.17 | 93.7067 | 19477 | 101.85195677 | SP |
| 52 | 25.5335 | 29.604057971 | 86.25 | 113.17 | 85.74 | 23705 | 96.63320094 | SP |
| 156 | 22.8735 | 25.7265774379 | 88.91 | 113.17 | 71.62 | 39553 | 85.30433143 | SP |
| 260 | 48.6135 | 76.9566249802 | 63.17 | 113.17 | 40.04 | 45141 | 75.36993488 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 111.7835 | -0.17 | -0.15 | 112.08 | 112.08 | 111.34 | 40176 |
| 1733268900 | 111.9504 | -0.23 | -0.21 | 112.34 | 112.34 | 111.79 | 33010 |
| 1733182500 | 112.1841 | -0.7 | -0.62 | 112.99 | 112.99 | 112.11 | 14526 |
| 1732917840 | 112.8839 | 0.4 | 0.35 | 112.74 | 113.1029 | 112.74 | 5597 |
| 1732750500 | 112.4885 | -0.16 | -0.14 | 112.94 | 113.17 | 112.44 | 11579 |
| 1732664100 | 112.6509 | 0.01 | 0.01 | 112.56 | 112.72 | 112.19 | 10032 |
| 1732577700 | 112.64 | 0.69 | 0.62 | 112.68 | 113.05 | 112.4054 | 13221 |
| 1732318500 | 111.9454 | 1.02 | 0.92 | 111.02 | 112.0099 | 111.02 | 10376 |
| 1732232100 | 110.9228 | 1.32 | 1.21 | 110.13 | 111.155 | 109.7883 | 11370 |
| 1732145700 | 109.6006 | 0.34 | 0.31 | 109.41 | 109.6006 | 108.8086 | 10480 |
| 1732059300 | 109.2635 | 0.15 | 0.13 | 108.36 | 109.345 | 108.3097 | 11503 |
| 1731972900 | 109.1163 | 0.46 | 0.42 | 108.88 | 109.44 | 108.7939 | 10903 |
| 1731713700 | 108.6575 | -0.36 | -0.33 | 108.85 | 108.85 | 108.43 | 12113 |
| 1731627300 | 109.0146 | -0.81 | -0.74 | 109.86 | 110.0356 | 109.0146 | 10579 |
| 1731540900 | 109.827 | 0.01 | 0.01 | 110.08 | 110.39 | 109.7931 | 15651 |
| 1731454500 | 109.82 | -0.74 | -0.67 | 110.38 | 110.505 | 109.5199 | 33745 |
| 1731368100 | 110.56 | 0.9 | 0.82 | 110.31 | 110.9199 | 110.31 | 10537 |
| 1731108900 | 109.66 | 1.08 | 0.99 | 108.68 | 109.83 | 108.68 | 20328 |
| 1731022500 | 108.5839 | 0.11 | 0.10 | 108.84 | 108.87 | 108.33 | 32215 |
| 1730936100 | 108.4784 | 3.37 | 3.20 | 108.2 | 108.5 | 107.2288 | 36595 |
| 1730849700 | 105.1105 | 1.54 | 1.49 | 103.66 | 105.16 | 103.66 | 12059 |
| 1730763300 | 103.5663 | 0.06 | 0.06 | 103.56 | 104.0601 | 103.41 | 9626 |
| 1730500500 | 103.5059 | -0.25 | -0.24 | 104.33 | 104.5999 | 103.5059 | 13509 |
| 1730414100 | 103.76 | -0.91 | -0.87 | 104.58 | 104.75 | 103.76 | 12697 |
| 1730327700 | 104.6656 | 0 | 0.00 | 104.6 | 105.2955 | 104.6 | 8050 |
| 1730241300 | 104.6611 | -0.52 | -0.50 | 104.63 | 104.87 | 104.63 | 8501 |
| 1730154900 | 105.1858 | 0.67 | 0.64 | 104.87 | 105.3399 | 104.87 | 10579 |
| 1729895700 | 104.52 | -0.58 | -0.56 | 105.42 | 105.5639 | 104.47 | 11555 |
| 1729809300 | 105.1048 | 0.11 | 0.11 | 105.26 | 105.36 | 104.798 | 26980 |
| 1729722900 | 104.9906 | -0.35 | -0.33 | 104.95 | 105.27 | 104.57 | 113175 |
| 1729636500 | 105.3388 | -0.36 | -0.34 | 105.25 | 105.44 | 104.9 | 7095 |
| 1729550100 | 105.7029 | -0.96 | -0.90 | 106.44 | 106.52 | 105.5779 | 12338 |
| 1729290900 | 106.66 | 0.12 | 0.11 | 106.51 | 106.66 | 106.23 | 75629 |
| 1729204500 | 106.54 | 0.07 | 0.07 | 106.66 | 106.68 | 106.405 | 18313 |
| 1729118100 | 106.4679 | 0.97 | 0.92 | 105.84 | 106.5 | 105.84 | 13547 |
| 1729031700 | 105.4981 | -0.57 | -0.54 | 106.12 | 106.3911 | 105.49 | 8842 |
| 1728945300 | 106.07 | 0.63 | 0.60 | 105.59 | 106.18 | 105.4476 | 72708 |
| 1728686100 | 105.4422 | 1.2 | 1.15 | 104.54 | 105.46 | 104.54 | 13110 |
| 1728599700 | 104.2388 | -0.35 | -0.33 | 104.35 | 104.5 | 104.0179 | 11556 |
| 1728513300 | 104.5887 | 0.72 | 0.69 | 103.74 | 104.6279 | 103.74 | 12311 |
| 1728426900 | 103.867 | 0.32 | 0.31 | 103.57 | 103.9343 | 103.49 | 8807 |
| 1728340500 | 103.5451 | -0.88 | -0.84 | 104.16 | 104.16 | 103.15 | 10518 |
| 1728081300 | 104.4225 | 0.99 | 0.96 | 104.07 | 104.4225 | 103.6562 | 9416 |
| 1727994900 | 103.4305 | -0.34 | -0.33 | 103.4 | 103.55 | 103.01 | 17332 |
| 1727908500 | 103.77 | 0 | 0.00 | 103.44 | 103.82743 | 103.37 | 9850 |
| 1727822100 | 103.77 | -0.4 | -0.38 | 104.23 | 104.23 | 103.235 | 13552 |
| 1727735700 | 104.1689 | 0.25 | 0.24 | 103.87 | 104.19 | 103.459 | 13676 |
| 1727476500 | 103.92 | 0.27 | 0.26 | 104.09 | 104.34 | 103.81 | 9636 |
| 1727390100 | 103.65 | 0.2 | 0.19 | 103.65 | 103.81 | 103.5019 | 15060 |
| 1727303700 | 103.45 | -0.55 | -0.53 | 104.01 | 104.1823 | 103.34 | 14151 |
| 1727217300 | 103.9979 | 0.06 | 0.06 | 104.02 | 104.1388 | 103.8401 | 14803 |
| 1727130900 | 103.9404 | 0.66 | 0.64 | 103.59 | 103.95 | 103.59 | 11796 |
| 1726871700 | 103.28 | -0.24 | -0.23 | 103.11 | 103.46 | 102.88 | 17984 |
| 1726785300 | 103.5181 | 1.37 | 1.34 | 103.68 | 103.83 | 103.05 | 18046 |
| 1726698900 | 102.15 | -0.37 | -0.36 | 102.57 | 103.05 | 102.15 | 12242 |
| 1726612500 | 102.52 | 0.25 | 0.24 | 102.45 | 102.885 | 102.15 | 11406 |
| 1726526100 | 102.27 | 0.88 | 0.87 | 101.56 | 102.27 | 101.56 | 19135 |
| 1726266900 | 101.3928 | 0.98 | 0.98 | 100.87 | 101.59 | 100.87 | 23104 |
| 1726180500 | 100.4088 | 0.7 | 0.70 | 99.91 | 100.44 | 99.36 | 57410 |
| 1726094100 | 99.7103 | 0.3 | 0.30 | 99.23 | 99.73 | 97.8 | 156330 |
| 1726007700 | 99.4098 | -0.12 | -0.12 | 99.9 | 99.9 | 98.74 | 13063 |
| 1725921300 | 99.53 | 0.94 | 0.95 | 99.08 | 100.0461 | 99.08 | 20486 |
| 1725662100 | 98.5916 | -1.21 | -1.21 | 99.9 | 100.26 | 98.49 | 13794 |
| 1725575700 | 99.7994 | -0.79 | -0.79 | 100.54 | 100.54 | 99.49 | 16470 |
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
