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 | -3.64 | -3.13793103448 | 116 | 116.05 | 109.51 | 24023 | 112.48479582 | SP |
| 4 | 4.08 | 3.7680088659 | 108.28 | 116.05 | 105.63 | 20111 | 111.7226286 | SP |
| 12 | 0.89 | 0.798421099847 | 111.47 | 117.6702 | 105.63 | 24953 | 113.02064306 | SP |
| 26 | 14.3 | 14.5829084234 | 98.06 | 117.6702 | 89.93 | 21287 | 107.53787368 | SP |
| 52 | 24.44 | 27.7979981802 | 87.92 | 117.6702 | 86.81 | 20618 | 101.62909668 | SP |
| 156 | 33.25 | 42.0300846922 | 79.11 | 117.6702 | 66.2201 | 38657 | 80.51820216 | SP |
| 260 | 45.36 | 67.7014925373 | 67 | 117.6702 | 44.95 | 75580 | 76.47182273 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 112.36 | -1.29 | -1.14 | 114.06 | 114.1528 | 112.36 | 14037 |
| 1738280100 | 113.65 | 1.69 | 1.51 | 113.1 | 113.735 | 112.9901 | 8572 |
| 1738193700 | 111.96 | -0.02 | -0.02 | 111.98 | 112.48 | 111.5109 | 29356 |
| 1738107300 | 111.98 | 1.57 | 1.42 | 110.96 | 112.47 | 110.9506 | 38352 |
| 1738020900 | 110.41 | -5.18 | -4.48 | 111.51 | 111.625 | 109.51 | 21494 |
| 1737761700 | 115.59 | -0.15 | -0.13 | 116 | 116.05 | 115.238 | 22341 |
| 1737675300 | 115.74 | 0 | 0.00 | 115.74 | 115.74 | 115.74 | 0 |
| 1737588900 | 115.74 | 0.88 | 0.77 | 115.65 | 115.84 | 115.45 | 20876 |
| 1737502500 | 114.86 | 2.1 | 1.86 | 113.79 | 114.9699 | 113.79 | 47280 |
| 1737156900 | 112.76 | 0.96 | 0.86 | 112.88 | 113.18 | 112.4041 | 13858 |
| 1737070500 | 111.8 | 0.77 | 0.69 | 111.26 | 112.335 | 111.26 | 14255 |
| 1736984100 | 111.03 | 2.29 | 2.11 | 111.04 | 111.23 | 110.51 | 25754 |
| 1736897700 | 108.74 | 1.79 | 1.67 | 108.08 | 109.04 | 107.68 | 14554 |
| 1736811300 | 106.95 | -0.04 | -0.04 | 105.63 | 106.95 | 105.63 | 11848 |
| 1736552100 | 106.99 | -2.11 | -1.93 | 107.95 | 107.95 | 106.58 | 17588 |
| 1736379300 | 109.1 | 0.7 | 0.65 | 108.16 | 109.1 | 107.8082 | 18340 |
| 1736292900 | 108.4 | -1.89 | -1.71 | 110.47 | 110.47 | 107.9117 | 15286 |
| 1736206500 | 110.29 | 0.65 | 0.59 | 110.56 | 110.99 | 109.902 | 10437 |
| 1735947300 | 109.64 | 1.68 | 1.56 | 108.28 | 109.8129 | 108.28 | 11695 |
| 1735860900 | 107.96 | 0.35 | 0.33 | 108.41 | 109.16 | 107.16 | 30864 |
| 1735688100 | 107.61 | -0.74 | -0.68 | 108.6 | 108.6 | 107.45 | 56023 |
| 1735601700 | 108.35 | -0.97 | -0.89 | 108.01 | 108.8901 | 107.3851 | 24037 |
| 1735342500 | 109.32 | -1.63 | -1.47 | 110.41 | 110.41 | 108.69 | 16939 |
| 1735256100 | 110.95 | 0.05 | 0.05 | 110.46 | 111.03 | 110.2961 | 11701 |
| 1735077840 | 110.9 | 1.14 | 1.04 | 110.14 | 110.94 | 109.8212 | 26362 |
| 1734996900 | 109.76 | -0.22 | -0.20 | 109.65 | 109.9278 | 108.71 | 9995 |
| 1734737700 | 109.98 | 1.73 | 1.60 | 107.7 | 110.52 | 107.7 | 17661 |
| 1734651300 | 108.25 | 0.23 | 0.21 | 109.11 | 109.65 | 108.12 | 20695 |
| 1734564900 | 108.02 | -4.46 | -3.97 | 112.7 | 112.705 | 108.02 | 24507 |
| 1734478500 | 112.48 | -1.46 | -1.28 | 113.46 | 113.4895 | 112.3 | 23239 |
| 1734392100 | 113.94 | 0.57 | 0.50 | 113.48 | 114.35 | 113.48 | 35653 |
| 1734132900 | 113.37 | -0.22 | -0.19 | 114.04 | 114.13 | 112.961 | 116423 |
| 1734046500 | 113.59 | -0.67 | -0.59 | 114.35 | 114.35 | 113.57 | 18848 |
| 1733960100 | 114.26 | 1.15 | 1.02 | 113.79 | 114.49 | 113.76 | 18864 |
| 1733873700 | 113.11 | -1.19 | -1.04 | 114.18 | 114.43 | 112.92 | 13438 |
| 1733787300 | 114.3 | -3.25 | -2.76 | 117.16 | 117.16 | 114.255 | 14687 |
| 1733528100 | 117.55 | 0.67 | 0.57 | 117.21 | 117.617 | 117.045 | 17640 |
| 1733441700 | 116.88 | -0.67 | -0.57 | 117.33 | 117.6702 | 116.69 | 20189 |
| 1733355300 | 117.55 | 0.73 | 0.62 | 117.4 | 117.55 | 117 | 31455 |
| 1733268900 | 116.82 | 0.77 | 0.66 | 116.02 | 116.82 | 116.02 | 32539 |
| 1733182500 | 116.05 | -0.69 | -0.59 | 116.92 | 116.93 | 115.95 | 28087 |
| 1732917840 | 116.74 | 0.87 | 0.75 | 116.34 | 116.9659 | 116.34 | 6316 |
| 1732750500 | 115.87 | -1.02 | -0.87 | 116.88 | 116.88 | 115.58 | 28150 |
| 1732664100 | 116.89 | 0.75 | 0.65 | 116.11 | 116.9199 | 116.01 | 117644 |
| 1732577700 | 116.14 | 0.39 | 0.34 | 116.68 | 116.825 | 115.63 | 56921 |
| 1732318500 | 115.75 | 1.45 | 1.27 | 114.41 | 115.85 | 114.41 | 20881 |
| 1732232100 | 114.3 | 1.66 | 1.47 | 113.43 | 114.63 | 112.92 | 27597 |
| 1732145700 | 112.64 | 0.3 | 0.27 | 112.51 | 112.66 | 111.54 | 13186 |
| 1732059300 | 112.34 | 1.26 | 1.13 | 110.27 | 112.34 | 110.27 | 11795 |
| 1731972900 | 111.08 | 0.34 | 0.31 | 110.95 | 111.515 | 110.61 | 8866 |
| 1731713700 | 110.74 | -0.84 | -0.75 | 111.03 | 111.03 | 110.3559 | 15752 |
| 1731627300 | 111.58 | -1.62 | -1.43 | 113.15 | 113.15 | 111.4538 | 15971 |
| 1731540900 | 113.2 | -0.35 | -0.31 | 113.9 | 114.195 | 113.06 | 16435 |
| 1731454500 | 113.55 | -0.79 | -0.69 | 113.85 | 114.1172 | 113.06 | 35446 |
| 1731368100 | 114.34 | 0.89 | 0.78 | 114.15 | 114.515 | 113.82 | 14401 |
| 1731108900 | 113.45 | 2.27 | 2.04 | 111.47 | 113.5108 | 111.47 | 10425 |
| 1731022500 | 111.18 | 1.93 | 1.77 | 110.9 | 111.2498 | 110.62 | 20001 |
| 1730936100 | 109.25 | 3.49 | 3.30 | 108.69 | 109.34 | 107.961 | 19439 |
| 1730849700 | 105.76 | 2.43 | 2.35 | 103.71 | 105.76 | 103.71 | 50369 |
| 1730763300 | 103.3274 | 0.12 | 0.11 | 103.15 | 103.81 | 103.15 | 18074 |
| 1730500500 | 103.21 | -0.39 | -0.38 | 103.96 | 104.38 | 103.21 | 41950 |
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
