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 | -0.88 | -1.00147945829 | 87.87 | 90.2599 | 80.4554 | 2792470 | 85.6896246 | CS |
| 4 | -23.295 | -21.1225461305 | 110.285 | 115.16 | 80.4554 | 3593369 | 97.38478159 | CS |
| 12 | -57.89 | -39.9572059636 | 144.88 | 153.06 | 80.4554 | 2561956 | 116.53885455 | CS |
| 26 | -38.01 | -30.408 | 125 | 156.61 | 80.4554 | 2175427 | 128.05530617 | CS |
| 52 | -49.83 | -36.4201140184 | 136.82 | 156.61 | 80.4554 | 2148598 | 122.5073316 | CS |
| 156 | -236.01 | -73.0681114551 | 323 | 371.16 | 80.4554 | 1772449 | 158.31377634 | CS |
| 260 | -170.65 | -66.2358329452 | 257.64 | 555.77 | 80.4554 | 1480665 | 217.48978081 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 86.62 | 1.97 | 2.33 | 84.51 | 87.62 | 83.39 | 3237068 |
| 1741304100 | 84.65 | -1.04 | -1.21 | 84.51 | 87.8 | 84.46 | 2327045 |
| 1741217700 | 85.69 | 0.8 | 0.94 | 85 | 86.82 | 84.09 | 2203604 |
| 1741131300 | 84.89 | 0.69 | 0.82 | 80.74 | 85.77 | 80.18 | 4209555 |
| 1741044900 | 84.2 | -4.54 | -5.12 | 88.7 | 88.815 | 83.79 | 2478047 |
| 1740785700 | 88.74 | -0.23 | -0.26 | 87.87 | 90.2599 | 87.501 | 3068952 |
| 1740699300 | 88.97 | -5.08 | -5.40 | 93.48 | 93.67 | 88.75 | 2272152 |
| 1740612900 | 94.05 | -1.71 | -1.79 | 95.62 | 96.88 | 93.21 | 1840909 |
| 1740526500 | 95.76 | 1.8 | 1.92 | 93.48 | 95.93 | 91.92 | 3622330 |
| 1740440100 | 93.96 | -0.24 | -0.25 | 94.05 | 95.54 | 92.2 | 3253206 |
| 1740180900 | 94.2 | -3 | -3.09 | 97.91 | 98.7 | 93.5 | 4226019 |
| 1740094500 | 97.2 | -5.8 | -5.63 | 102.86 | 105.67 | 95.23 | 5942705 |
| 1740008100 | 103 | 1.91 | 1.89 | 100.2 | 103.12 | 99.95 | 2884358 |
| 1739921700 | 101.09 | 0.85 | 0.85 | 100 | 103.04 | 99.33 | 2764631 |
| 1739576100 | 100.24 | -1.54 | -1.51 | 102.03 | 103.69 | 99.96 | 3135812 |
| 1739489700 | 101.78 | -1.79 | -1.73 | 103.03 | 104.35 | 101.1 | 2754306 |
| 1739403300 | 103.57 | 2.89 | 2.87 | 99.61 | 103.8 | 99.35 | 4039440 |
| 1739316900 | 100.68 | -4.31 | -4.11 | 104 | 105.68 | 100.415 | 4267216 |
| 1739230500 | 104.99 | -6.07 | -5.47 | 105.77 | 106.1 | 101.91 | 8530525 |
| 1738971300 | 111.06 | -11.74 | -9.56 | 111.3 | 115.16 | 108.81 | 5434184 |
| 1738884900 | 122.8 | -1.88 | -1.51 | 125.49 | 126.39 | 121.64 | 2151459 |
| 1738798500 | 124.68 | 0.48 | 0.39 | 125 | 128.01 | 124.25 | 2464975 |
| 1738712100 | 124.2 | -6.9 | -5.26 | 125.17 | 129.2407 | 122.22 | 4432087 |
| 1738625700 | 131.1 | -1.64 | -1.24 | 129.4 | 132.41 | 128.51 | 1529906 |
| 1738366500 | 132.74 | -0.27 | -0.20 | 133.03 | 135.675 | 131.875 | 1243148 |
| 1738280100 | 133.01 | 1.29 | 0.98 | 132 | 136.82 | 132 | 1346107 |
| 1738193700 | 131.72 | -1.89 | -1.41 | 133 | 133.19999 | 129.4 | 2424961 |
| 1738107300 | 133.61 | -4.44 | -3.22 | 137.88999 | 139.4 | 133.09 | 1671185 |
| 1738020900 | 138.05 | 1.83 | 1.34 | 135.53 | 138.21 | 134.84 | 1262483 |
| 1737761700 | 136.22 | -4.14 | -2.95 | 134.69999 | 137.34 | 133.93 | 1355233 |
| 1737675300 | 140.36 | 0 | 0.00 | 140.36 | 140.36 | 140.36 | 0 |
| 1737588900 | 140.36 | -0.95 | -0.67 | 139.5 | 145.66999 | 138.76499 | 1765413 |
| 1737502500 | 141.31 | 4.64 | 3.40 | 138.26849 | 141.86 | 137.595 | 1134018 |
| 1737156900 | 136.66999 | -0.7 | -0.51 | 139.38 | 140.33 | 136.49 | 1247250 |
| 1737070500 | 137.37 | 1.18 | 0.87 | 135.81 | 138 | 131.75 | 1291854 |
| 1736984100 | 136.19 | -0.29 | -0.21 | 139.01 | 140.595 | 132.18 | 1676900 |
| 1736897700 | 136.47999 | -7.74 | -5.37 | 145.25 | 153.06 | 136.19 | 2938721 |
| 1736811300 | 144.22 | 7.53 | 5.51 | 137.09 | 144.59 | 136.49 | 2777408 |
| 1736552100 | 136.69 | -2.99 | -2.14 | 137 | 137.18 | 133.9845 | 1601349 |
| 1736379300 | 139.68 | 0.6 | 0.43 | 138.54 | 139.69999 | 136.94 | 1342771 |
| 1736292900 | 139.08 | 0.43 | 0.31 | 139.82 | 142.4964 | 138.11 | 1340012 |
| 1736206500 | 138.65 | 2.64 | 1.94 | 136.02 | 140 | 136.02 | 1610968 |
| 1735947300 | 136.01 | 5.08 | 3.88 | 131.69 | 137.29 | 130.8 | 1372824 |
| 1735860900 | 130.93 | -2.7 | -2.02 | 134 | 134.34 | 130.19999 | 1361795 |
| 1735688100 | 133.63 | 0.06 | 0.04 | 134.01 | 135.41 | 133.13 | 765619 |
| 1735601700 | 133.57 | -1.7 | -1.26 | 133.22999 | 134.77 | 131.85 | 903043 |
| 1735342500 | 135.27 | 0.31 | 0.23 | 134.36 | 136.125 | 134.275 | 1289454 |
| 1735256100 | 134.96 | -0.25 | -0.18 | 133.99 | 135.6878 | 133.5 | 695068 |
| 1735077840 | 135.21 | 0.22 | 0.16 | 134.97999 | 136.1 | 134.44999 | 527974 |
| 1734996900 | 134.99 | -1.03 | -0.76 | 135.4 | 136.99 | 133.31 | 1529740 |
| 1734737700 | 136.02 | 2.02 | 1.51 | 133.44999 | 137.69 | 133.225 | 14354048 |
| 1734651300 | 134 | -0.03 | -0.02 | 134.06 | 135.24 | 130.31 | 2027142 |
| 1734564900 | 134.03 | -9.09 | -6.35 | 143.18 | 143.41999 | 133.19999 | 2146316 |
| 1734478500 | 143.12 | -1.28 | -0.89 | 144.4 | 145.78 | 140.61 | 1774270 |
| 1734392100 | 144.4 | 0.53 | 0.37 | 144.5 | 148.51 | 142.94999 | 1864364 |
| 1734132900 | 143.87 | -2.56 | -1.75 | 146.43 | 146.465 | 140.2932 | 1808519 |
| 1734046500 | 146.43 | -1.21 | -0.82 | 145.65 | 148.415 | 144.9227 | 1192953 |
| 1733960100 | 147.63999 | -0.89 | -0.60 | 146.01 | 148.6 | 140.66999 | 1863745 |
| 1733873700 | 148.53 | 1 | 0.68 | 148.35 | 151.74959 | 147.54499 | 1764286 |
| 1733787300 | 147.53 | 6.44 | 4.56 | 140.57 | 149.9374 | 140.51 | 2120695 |
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
