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 | -10.355 | -8.34945976455 | 124.02 | 124.62 | 112.4901 | 4009419 | 116.09290531 | CS |
| 4 | -5.645 | -4.73137205599 | 119.31 | 126 | 112.4901 | 3591205 | 119.1569154 | CS |
| 12 | -13.805 | -10.8299992155 | 127.47 | 141.53 | 112.4901 | 3554035 | 125.07376345 | CS |
| 26 | 29.305 | 34.7380275012 | 84.36 | 141.53 | 83.45 | 3322883 | 117.24074018 | CS |
| 52 | 45.635 | 67.0806996913 | 68.03 | 141.53 | 67.77 | 3643632 | 101.11679051 | CS |
| 156 | 40.695 | 55.7694943127 | 72.97 | 141.53 | 39.0202 | 4637288 | 72.74289038 | CS |
| 260 | 84.77099957 | 293.386164285 | 28.89400043 | 141.53 | 13.6000002 | 3800702 | 71.44020194 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 114.34 | 0.8 | 0.70 | 113.29 | 114.46 | 113.06 | 4497542 |
| 1738712100 | 113.54 | -4.4 | -3.73 | 113.82 | 115.76 | 112.4901 | 6178727 |
| 1738625700 | 117.94 | -0.74 | -0.62 | 115.79 | 119.74 | 115 | 3541400 |
| 1738366500 | 118.68 | -0.26 | -0.22 | 120.27 | 121.45 | 118.02 | 3090925 |
| 1738280100 | 118.94 | -3.65 | -2.98 | 124.02 | 124.62 | 118.58 | 3188247 |
| 1738193700 | 122.59 | 2.03 | 1.68 | 121.06 | 124.03 | 119 | 3596835 |
| 1738107300 | 120.56 | 1.46 | 1.23 | 118.99 | 121.92 | 117.78 | 4579595 |
| 1738020900 | 119.1 | -0.86 | -0.72 | 116.99 | 120.28 | 116.52 | 3478194 |
| 1737761700 | 119.96 | -0.73 | -0.60 | 118.95 | 120.655 | 118.8 | 3601044 |
| 1737675300 | 120.69 | 0 | 0.00 | 120.69 | 120.69 | 120.69 | 0 |
| 1737588900 | 120.69 | -3.81 | -3.06 | 125 | 125.27 | 120.5 | 4284469 |
| 1737502500 | 124.5 | 0.08 | 0.06 | 126 | 126.1745 | 123.2 | 4063874 |
| 1737156900 | 124.42 | 3.58 | 2.96 | 125 | 125.41 | 122.83 | 3092122 |
| 1737070500 | 120.84 | 1.16 | 0.97 | 120.01 | 122.56 | 119.7689 | 2546851 |
| 1736984100 | 119.68 | 2.92 | 2.50 | 120.72 | 120.8 | 118.01 | 3689643 |
| 1736897700 | 116.76 | -1.13 | -0.96 | 119.39 | 120.145 | 115.85 | 2558429 |
| 1736811300 | 117.89 | -0.91 | -0.77 | 117.3 | 119.395 | 116.61 | 2703266 |
| 1736552100 | 118.8 | -2.72 | -2.24 | 119.25 | 120.0225 | 116.75 | 2925757 |
| 1736379300 | 121.52 | 0.11 | 0.09 | 122.08 | 122.5999 | 120.47 | 2833184 |
| 1736292900 | 121.41 | -5.17 | -4.08 | 126.29 | 126.3 | 120.435 | 4163380 |
| 1736206500 | 126.58 | 4.74 | 3.89 | 123.73 | 127.59 | 123.555 | 3895164 |
| 1735947300 | 121.84 | 4.11 | 3.49 | 119 | 121.92 | 118.96 | 2498804 |
| 1735860900 | 117.73 | 0.2 | 0.17 | 119.27 | 119.61 | 116.715 | 2243745 |
| 1735688100 | 117.53 | -2.64 | -2.20 | 119.76 | 119.98 | 117.36 | 2422546 |
| 1735601700 | 120.17 | -1.22 | -1.01 | 119.65 | 121.01 | 118.5 | 2498239 |
| 1735342500 | 121.39 | -2.07 | -1.68 | 122.68 | 123.02 | 119.58 | 2125392 |
| 1735256100 | 123.46 | -0.5 | -0.40 | 122.97 | 124.15 | 122.52 | 1314665 |
| 1735077840 | 123.96 | 2.29 | 1.88 | 122.09 | 124.07 | 121.35 | 1388693 |
| 1734996900 | 121.67 | -3.34 | -2.67 | 124.82 | 125.16 | 121.46 | 2792739 |
| 1734737700 | 125.01 | -1.22 | -0.97 | 124.27 | 127.355 | 122.05 | 6299052 |
| 1734651300 | 126.23 | -1.7 | -1.33 | 130.16 | 130.4 | 125.78 | 4167722 |
| 1734564900 | 127.93 | -7.09 | -5.25 | 135.47999 | 135.69999 | 126.65 | 5435107 |
| 1734478500 | 135.02 | 2.37 | 1.79 | 131.86 | 136.41999 | 131.34 | 4782774 |
| 1734392100 | 132.65 | 0.23 | 0.17 | 132.91 | 133.50399 | 131.55 | 3731181 |
| 1734132900 | 132.41999 | -1.15 | -0.86 | 132.65 | 133.72999 | 131.57 | 3166183 |
| 1734046500 | 133.57 | -0.53 | -0.40 | 133.59 | 134.4 | 132.87 | 2662286 |
| 1733960100 | 134.1 | 1.44 | 1.09 | 133.93 | 135 | 133.1601 | 2742777 |
| 1733873700 | 132.66 | -2.11 | -1.57 | 133.5 | 137.03 | 131.04 | 3868703 |
| 1733787300 | 134.77 | -4.34 | -3.12 | 136.6 | 137.19 | 131.69999 | 4523210 |
| 1733528100 | 139.11 | 2.75 | 2.02 | 136.46 | 139.34 | 135.72 | 3236138 |
| 1733441700 | 136.36 | -3.15 | -2.26 | 139.19999 | 139.19999 | 135.21 | 3832708 |
| 1733355300 | 139.51 | 0.35 | 0.25 | 140.54499 | 141.53 | 138.86 | 2939360 |
| 1733268900 | 139.16 | 4 | 2.96 | 135 | 139.22999 | 134 | 3906640 |
| 1733182500 | 135.16 | 6.61 | 5.14 | 128.59 | 136.13999 | 127.5 | 5671419 |
| 1732917840 | 128.55 | 0.4 | 0.31 | 128.13 | 129.16 | 127.51 | 2214243 |
| 1732750500 | 128.15 | -0.83 | -0.64 | 128.68 | 128.925 | 125.6 | 2944763 |
| 1732664100 | 128.97999 | -0.37 | -0.29 | 129.4 | 131.94999 | 128.59 | 3505429 |
| 1732577700 | 129.35 | -0.35 | -0.27 | 131.37 | 131.8499 | 128.38 | 5289959 |
| 1732318500 | 129.69999 | 2.35 | 1.85 | 127.03 | 129.81 | 126.38 | 3681430 |
| 1732232100 | 127.35 | 3.45 | 2.78 | 125.34 | 128.55 | 122.31 | 4376252 |
| 1732145700 | 123.9 | 4.48 | 3.75 | 121.85 | 125.405 | 120.757 | 5986812 |
| 1732059300 | 119.42 | 2.16 | 1.84 | 116.5 | 119.61 | 116.04 | 3751357 |
| 1731972900 | 117.26 | -0.89 | -0.75 | 118.23 | 119.0599 | 116.59 | 4681357 |
| 1731713700 | 118.15 | -7.73 | -6.14 | 124.245 | 124.5 | 117.74 | 5119599 |
| 1731627300 | 125.88 | -1.37 | -1.08 | 127.47 | 126.75 | 123.3 | 2678890 |
| 1731540900 | 127.25 | -3.95 | -3.01 | 130.9 | 132.56 | 127.13 | 4262572 |
| 1731454500 | 131.19999 | 1.86 | 1.44 | 128.46 | 131.33 | 128.36 | 3239898 |
| 1731368100 | 129.34 | 4.21 | 3.36 | 125.37 | 131.8 | 125.13 | 6753225 |
| 1731108900 | 125.13 | -7.4 | -5.58 | 116.11 | 126.95 | 116 | 13699731 |
| 1731022500 | 132.53 | 7.72 | 6.19 | 127.75 | 132.65 | 127.485 | 8484905 |
| 1730936100 | 124.81 | 4.87 | 4.06 | 122.55 | 124.98 | 122.55 | 3821649 |
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
