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 | 6.675 | 7.04262502638 | 94.78 | 103.23 | 93.75 | 821986 | 100.8959661 | CS |
| 4 | -3.975 | -3.77027411553 | 105.43 | 107.15 | 93.74 | 822543 | 100.6715445 | CS |
| 12 | 0.545 | 0.540085224457 | 100.91 | 107.15 | 88.2 | 919791 | 97.08988267 | CS |
| 26 | 12.295 | 13.789816061 | 89.16 | 107.15 | 86.66 | 850889 | 95.79836395 | CS |
| 52 | -4.855 | -4.56683284733 | 106.31 | 125.76 | 84.35 | 822787 | 100.49982471 | CS |
| 156 | -26.095 | -20.4586436691 | 127.55 | 150.28 | 84.35 | 715365 | 114.15897338 | CS |
| 260 | 33.195 | 48.6302373279 | 68.26 | 158.615 | 35.33 | 678229 | 109.73200812 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 101.74 | -1.08 | -1.05 | 102.31 | 102.85 | 101.13 | 650861 |
| 1740008400 | 102.82 | 1.29 | 1.27 | 100.33 | 103.23 | 99.14 | 1035458 |
| 1739922000 | 101.53 | 3.48 | 3.55 | 98.35 | 101.61 | 97.99 | 579472 |
| 1739576400 | 98.05 | 3.91 | 4.15 | 94.78 | 98.3 | 93.75 | 1022152 |
| 1739490000 | 94.14 | -3.34 | -3.43 | 95.51 | 95.825 | 93.74 | 1007573 |
| 1739403600 | 97.48 | 1.25 | 1.30 | 95.23 | 97.67 | 94.7625 | 1224707 |
| 1739317200 | 96.23 | -1.18 | -1.21 | 97 | 98.03 | 95.79 | 876451 |
| 1739230800 | 97.41 | -2.57 | -2.57 | 100.25 | 100.31 | 96.78 | 881589 |
| 1738971600 | 99.98 | 1.89 | 1.93 | 98.74 | 100.07 | 97.285 | 951030 |
| 1738885200 | 98.09 | -5.22 | -5.05 | 104 | 105.1 | 97.66 | 1396654 |
| 1738798800 | 103.31 | -0.19 | -0.18 | 103.8 | 104.34 | 102.44 | 1085652 |
| 1738712400 | 103.5 | 2.75 | 2.73 | 101.26 | 104.37 | 100.9 | 690699 |
| 1738626000 | 100.75 | -3.68 | -3.52 | 100.81 | 102.21 | 99.475 | 723218 |
| 1738366800 | 104.43 | -1.95 | -1.83 | 106.09 | 106.16 | 103.97 | 505470 |
| 1738280400 | 106.38 | 2.51 | 2.42 | 104.5 | 106.85 | 103.91 | 472927 |
| 1738194000 | 103.87 | -1.13 | -1.08 | 105.15 | 105.8 | 103.74 | 471983 |
| 1738107600 | 105 | -1.69 | -1.58 | 105.99 | 107.025 | 104.07 | 574349 |
| 1738021200 | 106.69 | 1.71 | 1.63 | 105.37 | 107.15 | 104.21 | 749716 |
| 1737762000 | 104.98 | 1.67 | 1.62 | 105.43 | 105.96 | 104.165 | 651509 |
| 1737675600 | 103.31 | 0 | 0.00 | 103.31 | 103.31 | 103.31 | 0 |
| 1737589200 | 103.31 | 0.18 | 0.17 | 102.73 | 104.09 | 102.04 | 530784 |
| 1737502800 | 103.13 | 1.44 | 1.42 | 102.0075 | 104.345 | 101.665 | 539260 |
| 1737157200 | 101.69 | 1.69 | 1.69 | 100.89 | 102.04 | 100.065 | 736712 |
| 1737070800 | 100 | 2.64 | 2.71 | 97.73 | 100.3 | 97.36 | 496340 |
| 1736984400 | 97.36 | 0.05 | 0.05 | 98.84 | 99.41 | 97.2 | 659105 |
| 1736898000 | 97.31 | 0.22 | 0.23 | 97.21 | 98.08 | 95.66 | 819257 |
| 1736811600 | 97.09 | 6.24 | 6.87 | 90.5 | 97.79 | 90.15 | 1054947 |
| 1736552400 | 90.85 | 0.62 | 0.69 | 88.79 | 91.305 | 88.2 | 879392 |
| 1736379600 | 90.23 | -1.4 | -1.53 | 90.5 | 90.5671 | 89.21 | 683879 |
| 1736293200 | 91.63 | 0.48 | 0.53 | 91.165 | 92.45 | 90.94 | 732212 |
| 1736206800 | 91.15 | -1.15 | -1.25 | 93.225 | 94.17 | 91 | 1022360 |
| 1735947600 | 92.3 | 0.99 | 1.08 | 91.28 | 92.71 | 90.865 | 564313 |
| 1735861200 | 91.31 | -2.17 | -2.32 | 94.15 | 94.87 | 91.125 | 465774 |
| 1735688400 | 93.48 | 0.38 | 0.41 | 93.75 | 94.39 | 92.92 | 472925 |
| 1735602000 | 93.1 | -0.1 | -0.11 | 93.06 | 93.71 | 91.11 | 579124 |
| 1735342800 | 93.2 | -0.43 | -0.46 | 93.055 | 94.1 | 92.41 | 478199 |
| 1735256400 | 93.63 | -0.39 | -0.41 | 93.46 | 94.71 | 93.15 | 513250 |
| 1735077840 | 94.02 | 0.53 | 0.57 | 93.13 | 94.05 | 92.3 | 303079 |
| 1734997200 | 93.49 | -0.01 | -0.01 | 93.36 | 94.14 | 92.43 | 849015 |
| 1734738000 | 93.5 | 2.95 | 3.26 | 90.935 | 94.01 | 90.56 | 5133612 |
| 1734651600 | 90.55 | -3.58 | -3.80 | 95.2 | 96.98 | 88.39 | 2875093 |
| 1734565200 | 94.13 | -2.73 | -2.82 | 97.27 | 98.57 | 94.09 | 2027424 |
| 1734478800 | 96.86 | 0.51 | 0.53 | 96.16 | 97.98 | 95.9 | 1319438 |
| 1734392400 | 96.35 | -0.77 | -0.79 | 96.655 | 98.3058 | 95.63 | 933579 |
| 1734133200 | 97.12 | 0.35 | 0.36 | 97.2 | 97.48 | 95.24 | 910777 |
| 1734046800 | 96.77 | -1.87 | -1.90 | 98.28 | 98.28 | 96.017 | 716621 |
| 1733960400 | 98.64 | 0.59 | 0.60 | 98.6 | 99.51 | 97.64 | 944457 |
| 1733874000 | 98.05 | -1.61 | -1.62 | 98.39 | 99.14 | 96.44 | 679099 |
| 1733787600 | 99.66 | 3.21 | 3.33 | 98.24 | 102.235 | 98.22 | 1277414 |
| 1733528400 | 96.45 | -1.01 | -1.04 | 98.9192 | 98.9192 | 96.05 | 1031135 |
| 1733442000 | 97.46 | -1.97 | -1.98 | 99.75 | 99.8325 | 97.34 | 862650 |
| 1733355600 | 99.43 | -1.13 | -1.12 | 100.705 | 101.06 | 98.75 | 642267 |
| 1733269200 | 100.56 | -0.94 | -0.93 | 101.41 | 101.63 | 99.5 | 678016 |
| 1733182800 | 101.5 | 0.29 | 0.29 | 101.47 | 102.42 | 100.785 | 879073 |
| 1732917840 | 101.21 | -0.25 | -0.25 | 101.585 | 102.25 | 100.967 | 451794 |
| 1732750800 | 101.46 | 2.07 | 2.08 | 99.5 | 102.38 | 99.5 | 838186 |
| 1732664400 | 99.39 | -1.65 | -1.63 | 98.74 | 100.29 | 97.98 | 935918 |
| 1732578000 | 101.04 | 2.61 | 2.65 | 99.38 | 103.86 | 99.38 | 1172577 |
| 1732318800 | 98.43 | 0.98 | 1.01 | 97.595 | 99.03 | 96.62 | 767808 |
| 1732232400 | 97.45 | 5.47 | 5.95 | 93.045 | 99.07 | 93.045 | 1292099 |
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
