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 | -14.8019 | -13.4379482524 | 110.15 | 112.5 | 91.73 | 14929868 | 100.92358982 | CS |
| 4 | -9.2619 | -8.85374247204 | 104.61 | 121.8 | 91.73 | 13372587 | 107.49265248 | CS |
| 12 | -16.9819 | -15.117866999 | 112.33 | 127.2 | 91.73 | 14982016 | 111.97445119 | CS |
| 26 | 24.3781 | 34.3498661406 | 70.97 | 127.2 | 65.529 | 12641127 | 96.30265383 | CS |
| 52 | 27.0181 | 39.5406117372 | 68.33 | 127.2 | 54.74 | 12460052 | 83.12192691 | CS |
| 156 | 27.3281 | 40.176565716 | 68.02 | 127.2 | 33.75 | 11758241 | 63.20090547 | CS |
| 260 | 72.5281 | 317.826906223 | 22.82 | 127.2 | 16.45 | 10637005 | 58.22597836 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 93 | -4.91 | -5.01 | 97 | 97.04 | 91.73 | 24319225 |
| 1740440100 | 97.91 | -5.9 | -5.68 | 104.22 | 104.67 | 97.41 | 17226071 |
| 1740180900 | 103.81 | -4.9 | -4.51 | 109.11 | 109.75 | 102.36 | 11012147 |
| 1740094500 | 108.71 | -2.33 | -2.10 | 110.63 | 110.9999 | 106.82 | 9389563 |
| 1740008100 | 111.04 | 3.75 | 3.50 | 110.15 | 112.5 | 109.14 | 13513706 |
| 1739921700 | 107.29 | 0.78 | 0.73 | 107 | 107.91 | 104.9411 | 9112951 |
| 1739576100 | 106.51 | 3.01 | 2.91 | 103.03 | 107.0228 | 100.22 | 13533899 |
| 1739489700 | 103.5 | -1.92 | -1.82 | 105.29 | 106.77 | 103.17 | 12668301 |
| 1739403300 | 105.42 | -3.7 | -3.39 | 106.77 | 108.02 | 105.08 | 11981409 |
| 1739316900 | 109.12 | -3.68 | -3.26 | 110.62 | 112.46 | 108.82 | 9051511 |
| 1739230500 | 112.8 | 2.18 | 1.97 | 111.76 | 113.5389 | 111 | 10216791 |
| 1738971300 | 110.62 | -8.62 | -7.23 | 121.8 | 121.8139 | 110.43 | 20964167 |
| 1738884900 | 119.24 | 2.78 | 2.39 | 116.46 | 119.48 | 115.51 | 10655892 |
| 1738798500 | 116.46 | 6.77 | 6.17 | 112 | 116.85 | 110.76 | 13534247 |
| 1738712100 | 109.69 | -3.87 | -3.41 | 107.81 | 111.575 | 105.6859 | 14201651 |
| 1738625700 | 113.56 | 0.7 | 0.62 | 108.28 | 115.35 | 108.28 | 11359815 |
| 1738366500 | 112.86 | 2.53 | 2.29 | 112.3 | 115.79 | 111.2 | 15009337 |
| 1738280100 | 110.33 | 3.54 | 3.31 | 111.51 | 111.99 | 109.04 | 14122172 |
| 1738193700 | 106.79 | 2.91 | 2.80 | 104.61 | 107.26 | 103.11 | 16679684 |
| 1738107300 | 103.88 | 3.55 | 3.54 | 103.3 | 105.05 | 100.05 | 20177010 |
| 1738020900 | 100.33 | -23.69 | -19.10 | 107.8 | 108.15 | 99.5298 | 36745673 |
| 1737761700 | 124.02 | -1.19 | -0.95 | 126.68 | 127.2 | 123.67 | 9521966 |
| 1737675300 | 125.21 | 0 | 0.00 | 125.21 | 125.21 | 125.21 | 0 |
| 1737588900 | 125.21 | 1.43 | 1.16 | 124.6 | 126.4499 | 124.24 | 9472946 |
| 1737502500 | 123.78 | -0.98 | -0.79 | 125.78 | 126.11 | 122.1 | 12639315 |
| 1737156900 | 124.76 | 7.18 | 6.11 | 119.91 | 125.37 | 119.4 | 14856677 |
| 1737070500 | 117.58 | 1.58 | 1.36 | 118.5 | 120.87 | 116.335 | 12178732 |
| 1736984100 | 116 | 0.8 | 0.69 | 118.3 | 119.09 | 115.75 | 10576481 |
| 1736897700 | 115.2 | 0.05 | 0.04 | 116.74 | 117.7 | 113.88 | 6886017 |
| 1736811300 | 115.15 | 0.83 | 0.73 | 111.85 | 115.334 | 111.55 | 9608865 |
| 1736552100 | 114.32 | -3.91 | -3.31 | 116.49 | 116.52 | 113.64 | 10773232 |
| 1736379300 | 118.23 | 2 | 1.72 | 115.7 | 118.41 | 114.82 | 8365395 |
| 1736292900 | 116.23 | -2.78 | -2.34 | 120.25 | 120.45 | 115 | 10678537 |
| 1736206500 | 119.01 | 0.83 | 0.70 | 122.29 | 123.37 | 117.85 | 15150472 |
| 1735947300 | 118.18 | 4.62 | 4.07 | 115.11 | 118.33 | 114.7407 | 11782064 |
| 1735860900 | 113.56 | 3.11 | 2.82 | 110.645 | 114.99 | 110.31 | 9197838 |
| 1735688100 | 110.45 | -1.21 | -1.08 | 111.69 | 112.25 | 109.812 | 4661905 |
| 1735601700 | 111.66 | -1.96 | -1.73 | 110.72 | 113.11 | 109.781 | 6435132 |
| 1735342500 | 113.62 | -2.09 | -1.81 | 114.55 | 114.99 | 111.39 | 6197611 |
| 1735256100 | 115.71 | -0.24 | -0.21 | 115.13 | 116.51 | 114.11 | 6481183 |
| 1735077840 | 115.95 | 2.19 | 1.93 | 115.34 | 116 | 113.4 | 5660992 |
| 1734996900 | 113.76 | 1.86 | 1.66 | 112.65 | 114.42 | 111.3165 | 8619281 |
| 1734737700 | 111.9 | 2.79 | 2.56 | 108 | 114.37 | 107.37 | 28789901 |
| 1734651300 | 109.11 | 3.83 | 3.64 | 107.715 | 110.3792 | 106.67 | 19787881 |
| 1734564900 | 105.28 | -6.97 | -6.21 | 112.5 | 113.51 | 104.38 | 24097567 |
| 1734478500 | 112.25 | -12.53 | -10.04 | 122.5 | 122.93 | 111.9 | 32150565 |
| 1734392100 | 124.78 | 4.01 | 3.32 | 123 | 126.15 | 119.13 | 23727929 |
| 1734132900 | 120.77 | 11.77 | 10.79 | 117.99 | 121.86 | 115.1 | 36715597 |
| 1734046500 | 109.005 | -2.36 | -2.11 | 110.53 | 110.94 | 107.92 | 10126509 |
| 1733960100 | 111.36 | 4.68 | 4.39 | 109.88 | 111.98 | 108.485 | 14784627 |
| 1733873700 | 106.68 | -0.35 | -0.33 | 107.9 | 108.71 | 105 | 13895172 |
| 1733787300 | 107.03 | -6.48 | -5.71 | 111.72 | 112.88 | 106.36 | 17624689 |
| 1733528100 | 113.51 | 0.14 | 0.12 | 113.48 | 114.75 | 111.6301 | 13776784 |
| 1733441700 | 113.37 | -4.78 | -4.05 | 116.6 | 116.6 | 112.1 | 23939159 |
| 1733355300 | 118.15 | 22.24 | 23.19 | 112.33 | 119.88 | 109.57 | 59972347 |
| 1733268900 | 95.91 | -0.95 | -0.98 | 97.79 | 98.72 | 94.6 | 24811022 |
| 1733182500 | 96.86 | 4.17 | 4.50 | 97.37 | 97.628 | 94.96 | 17443436 |
| 1732917840 | 92.69 | 2.59 | 2.87 | 91.15 | 93.78 | 90.42 | 7131612 |
| 1732750500 | 90.1 | -3.04 | -3.26 | 92.71 | 92.62 | 88.01 | 8784909 |
| 1732664100 | 93.14 | 0.9 | 0.98 | 93.92 | 95.55 | 92.0301 | 9014592 |
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
