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 | 7.24 | 6.12728503724 | 118.16 | 125.61 | 117.6445 | 18565 | 123.13568641 | CS |
| 4 | -20.91 | -14.2915726881 | 146.31 | 146.31 | 116.28 | 19939 | 127.14104582 | CS |
| 12 | 16.05 | 14.6776406036 | 109.35 | 161.6299 | 107.965 | 22972 | 132.10203724 | CS |
| 26 | 1.16 | 0.933676754668 | 124.24 | 161.6299 | 106.15 | 21876 | 123.68758518 | CS |
| 52 | -11.42 | -8.34673293378 | 136.82 | 161.6299 | 99.89 | 29153 | 126.16102221 | CS |
| 156 | -67.85 | -35.1099611902 | 193.25 | 209.88 | 58.44 | 48948 | 112.5408941 | CS |
| 260 | 69.68 | 125.053840632 | 55.72 | 265.75 | 43.16 | 49555 | 115.70857435 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 125.4 | 0.3 | 0.24 | 123.53 | 125.55 | 121.47 | 47990 |
| 1742510100 | 125.1 | 0.26 | 0.21 | 123.09 | 125.61 | 123.09 | 15608 |
| 1742423700 | 124.84 | 3.09 | 2.54 | 122.77 | 125.58 | 122.77 | 13720 |
| 1742337300 | 121.75 | -1.77 | -1.43 | 123.32 | 124.49 | 120.325 | 21300 |
| 1742250900 | 123.52 | 2.05 | 1.69 | 120.31 | 123.53 | 120 | 22888 |
| 1741991700 | 121.47 | 4.6 | 3.94 | 118.16 | 122.95 | 117.6445 | 20031 |
| 1741905300 | 116.87 | -3.86 | -3.20 | 120.28 | 120.28 | 116.28 | 18475 |
| 1741818900 | 120.73 | 0.63 | 0.52 | 121.4 | 121.4 | 118.51 | 19411 |
| 1741732500 | 120.1 | 1.47 | 1.24 | 118.99 | 121.06 | 117.5 | 26221 |
| 1741646100 | 118.63 | -7.44 | -5.90 | 125.9 | 125.9 | 117.9313 | 22401 |
| 1741390500 | 126.07 | 1.07 | 0.86 | 124.5 | 126.07 | 122.48 | 12221 |
| 1741304100 | 125 | -1.85 | -1.46 | 125.9 | 126.65 | 123.59 | 21199 |
| 1741217700 | 126.85 | 0.87 | 0.69 | 125.4 | 127.3 | 125.4 | 20730 |
| 1741131300 | 125.98 | -4.89 | -3.74 | 128.74 | 128.74 | 124.53 | 32483 |
| 1741044900 | 130.87 | -3.97 | -2.94 | 134.72999 | 136.63999 | 129.4898 | 17453 |
| 1740785700 | 134.84 | 1.36 | 1.02 | 133.88999 | 134.84 | 133 | 12102 |
| 1740699300 | 133.47999 | -1.45 | -1.07 | 135.25 | 135.91999 | 132.34 | 14655 |
| 1740612900 | 134.93 | 0.08 | 0.06 | 135.22 | 136.19999 | 133.47999 | 11395 |
| 1740526500 | 134.85 | -1.39 | -1.02 | 136.79 | 138.94 | 132.43 | 22589 |
| 1740440100 | 136.24 | -3.7 | -2.64 | 140.63999 | 143.195 | 136.24 | 23283 |
| 1740180900 | 139.94 | -4.83 | -3.34 | 146.31 | 146.31 | 138.65 | 34053 |
| 1740094500 | 144.77 | -2.36 | -1.60 | 145.63 | 145.63 | 136.02 | 24359 |
| 1740008100 | 147.13 | -0.03 | -0.02 | 146.26 | 148.475 | 146.21 | 14799 |
| 1739921700 | 147.16 | -5.09 | -3.34 | 152.69999 | 152.69999 | 147.16 | 13175 |
| 1739576100 | 152.25 | 2.16 | 1.44 | 150.09 | 153.35 | 149.2701 | 32063 |
| 1739489700 | 150.09 | 5.08 | 3.50 | 145.4 | 150.375 | 145.4 | 26585 |
| 1739403300 | 145.01 | -1.52 | -1.04 | 143.83 | 146.03 | 143 | 39654 |
| 1739316900 | 146.53 | 2 | 1.38 | 143.16999 | 146.6 | 143.16999 | 17644 |
| 1739230500 | 144.53 | 1.86 | 1.30 | 142.77 | 146.03 | 142.13999 | 25781 |
| 1738971300 | 142.66999 | 0.21 | 0.15 | 142.41999 | 145.16999 | 140.61 | 34718 |
| 1738884900 | 142.46 | 0.24 | 0.17 | 142.96 | 143.6 | 140.8 | 15290 |
| 1738798500 | 142.22 | 1.89 | 1.35 | 141.25 | 142.22 | 139.34 | 14453 |
| 1738712100 | 140.33 | 0.74 | 0.53 | 138.84 | 144.28 | 138.815 | 26860 |
| 1738625700 | 139.59 | -1.57 | -1.11 | 137.44999 | 139.9 | 136.18 | 27972 |
| 1738366500 | 141.16 | -2.2 | -1.53 | 142.5 | 142.5 | 138.85 | 24646 |
| 1738280100 | 143.36 | -0.84 | -0.58 | 143.61 | 146.58 | 141.62 | 49136 |
| 1738193700 | 144.19999 | -6.19 | -4.12 | 147.01 | 150.7477 | 140.76 | 34365 |
| 1738107300 | 150.38999 | 21.04 | 16.27 | 140 | 161.6299 | 136.5 | 93399 |
| 1738020900 | 129.35 | -0.31 | -0.24 | 129.33 | 130.72 | 129.22999 | 21394 |
| 1737761700 | 129.66 | 3.48 | 2.76 | 126.77 | 131.68 | 126.77 | 20740 |
| 1737675300 | 126.18 | 0 | 0.00 | 126.18 | 126.18 | 126.18 | 0 |
| 1737588900 | 126.18 | -2.94 | -2.28 | 129.12 | 129.13999 | 125.26 | 22510 |
| 1737502500 | 129.12 | 1.78 | 1.40 | 127.72 | 130.29 | 127.72 | 26405 |
| 1737156900 | 127.34 | 3.8 | 3.08 | 126.39 | 127.34 | 124.2401 | 23150 |
| 1737070500 | 123.54 | 3.56 | 2.97 | 119.91 | 124.2 | 119.91 | 22789 |
| 1736984100 | 119.98 | 4.57 | 3.96 | 119 | 119.98 | 117.7646 | 11552 |
| 1736897700 | 115.41 | 2.85 | 2.53 | 112.96 | 115.89 | 112.96 | 11280 |
| 1736811300 | 112.56 | 2.92 | 2.66 | 108.76 | 112.63 | 108.76 | 20341 |
| 1736552100 | 109.64 | -3.21 | -2.84 | 111.04 | 113 | 107.965 | 30049 |
| 1736379300 | 112.85 | -1.03 | -0.90 | 113.05 | 114.315 | 111.45 | 17269 |
| 1736292900 | 113.88 | -0.32 | -0.28 | 114.23 | 115.03 | 112.23 | 14394 |
| 1736206500 | 114.2 | -0.02 | -0.02 | 115.48 | 117.05 | 114.16 | 17446 |
| 1735947300 | 114.22 | 1.9 | 1.69 | 113.14 | 115.335 | 112 | 28193 |
| 1735860900 | 112.32 | -0.12 | -0.11 | 113.66 | 115.3826 | 112.32 | 25423 |
| 1735688100 | 112.44 | 0.56 | 0.50 | 112.86 | 113.82 | 112.27 | 14513 |
| 1735601700 | 111.88 | 1.15 | 1.04 | 109.41 | 112 | 109.41 | 15615 |
| 1735342500 | 110.73 | -1.47 | -1.31 | 111.44 | 112.4 | 109.03 | 17601 |
| 1735256100 | 112.2 | 1.2 | 1.08 | 110.21 | 112.2 | 109.36 | 11463 |
| 1735077840 | 111 | 1.65 | 1.51 | 110.08 | 111.66 | 109.35 | 10535 |
| 1734996900 | 109.35 | 1.31 | 1.21 | 108.14 | 110.15 | 108.11 | 20629 |
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
