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 | -0.4435 | -0.49737295121 | 89.1685 | 91.55 | 88.02 | 363576 | 90.02003846 | CS |
| 4 | -2.66 | -2.91076216009 | 91.385 | 95.8 | 87.5 | 268911 | 91.37401575 | CS |
| 12 | 8.905 | 11.1563517915 | 79.82 | 95.8 | 78.375 | 297118 | 86.85689457 | CS |
| 26 | 11.225 | 14.4838709677 | 77.5 | 95.8 | 72.57 | 351564 | 81.78952083 | CS |
| 52 | 16.905 | 23.5380116959 | 71.82 | 96.6 | 71.41 | 365821 | 81.71637132 | CS |
| 156 | 42.425 | 91.6306695464 | 46.3 | 96.6 | 44.94 | 336331 | 66.27884836 | CS |
| 260 | 38.385 | 76.2514898689 | 50.34 | 96.6 | 13.64 | 495350 | 47.2763484 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 88.91 | -1.36 | -1.51 | 90 | 90.16 | 88.17 | 360838 |
| 1734392400 | 90.27 | 0.22 | 0.24 | 89.91 | 91.15 | 89.7 | 296951 |
| 1734133200 | 90.05 | -0.65 | -0.72 | 90.6 | 91.55 | 89.78 | 508770 |
| 1734046800 | 90.7 | 0.53 | 0.59 | 90.33 | 91.405 | 90.19 | 405777 |
| 1733960400 | 90.17 | 1.81 | 2.05 | 88.5 | 90.47 | 88.02 | 257515 |
| 1733874000 | 88.36 | -1.32 | -1.47 | 89.36 | 89.64 | 87.5 | 281541 |
| 1733787600 | 89.68 | -1.03 | -1.14 | 90.53 | 91.21 | 89.59 | 220759 |
| 1733528400 | 90.71 | -1 | -1.09 | 91.76 | 91.76 | 90.285 | 177806 |
| 1733442000 | 91.71 | -0.04 | -0.04 | 92.15 | 92.67 | 91.67 | 163264 |
| 1733355600 | 91.75 | -0.52 | -0.56 | 91.56 | 92.64 | 91.39 | 203275 |
| 1733269200 | 92.27 | 0.18 | 0.20 | 92.27 | 92.63 | 91.57 | 216909 |
| 1733182800 | 92.09 | -1.19 | -1.28 | 93.28 | 93.28 | 91.68 | 243649 |
| 1732917840 | 93.28 | -0.13 | -0.14 | 93.24 | 93.83 | 93.005 | 124634 |
| 1732750800 | 93.41 | 0.09 | 0.10 | 94.16 | 94.975 | 93.24 | 177860 |
| 1732664400 | 93.32 | -1.37 | -1.45 | 94.02 | 94.055 | 92.905 | 328658 |
| 1732578000 | 94.69 | 1.6 | 1.72 | 94.02 | 95.8 | 93.74 | 447251 |
| 1732318800 | 93.09 | 0.98 | 1.06 | 91.63 | 93.79 | 91.504 | 257246 |
| 1732232400 | 92.11 | 0.87 | 0.95 | 91.53 | 92.33 | 90.9 | 251638 |
| 1732146000 | 91.24 | -0.31 | -0.34 | 91.81 | 91.81 | 90.7 | 220146 |
| 1732059600 | 91.55 | -0.41 | -0.45 | 91.48 | 92.66 | 90.745 | 263187 |
| 1731973200 | 91.96 | 0.94 | 1.03 | 92.44 | 93.05 | 91.52 | 292205 |
| 1731714000 | 91.02 | -0.52 | -0.57 | 91.5 | 92.67 | 90.17 | 353752 |
| 1731627600 | 91.54 | 2.59 | 2.91 | 89.65 | 91.86 | 89.17 | 404620 |
| 1731541200 | 88.95 | -2.46 | -2.69 | 90.83 | 91.28 | 88.85 | 442855 |
| 1731454800 | 91.41 | 1.85 | 2.07 | 95 | 95.515 | 91.09 | 896300 |
| 1731368400 | 89.56 | 2.03 | 2.32 | 87.94 | 90.77 | 87.86 | 363506 |
| 1731109200 | 87.53 | 1 | 1.16 | 86.89 | 87.82 | 86.455 | 353288 |
| 1731022800 | 86.53 | -1.71 | -1.94 | 87.68 | 87.68 | 86.48 | 172562 |
| 1730936400 | 88.24 | 5.76 | 6.98 | 86.24 | 88.27 | 85.1 | 244157 |
| 1730850000 | 82.48 | 0.96 | 1.18 | 81.36 | 82.69 | 81.36 | 144570 |
| 1730763600 | 81.52 | -1.04 | -1.26 | 82.37 | 82.945 | 81.38 | 192331 |
| 1730500800 | 82.56 | -0.9 | -1.08 | 83.54 | 84.53 | 82.5 | 295369 |
| 1730414400 | 83.46 | -2.23 | -2.60 | 85.86 | 86.37 | 83.44 | 343947 |
| 1730328000 | 85.69 | 0.7 | 0.82 | 84.97 | 86.59 | 84.825 | 313204 |
| 1730241600 | 84.99 | 0.23 | 0.27 | 84.57 | 85.22 | 84.17 | 197335 |
| 1730155200 | 84.76 | 1.72 | 2.07 | 83.7 | 85.28 | 83.7 | 213385 |
| 1729896000 | 83.04 | -2.13 | -2.50 | 84.95 | 85.22 | 82.5801 | 160185 |
| 1729809600 | 85.17 | 1.04 | 1.24 | 84.68 | 85.38 | 84.23 | 214900 |
| 1729723200 | 84.13 | -0.54 | -0.64 | 84.65 | 84.88 | 83.645 | 223353 |
| 1729636800 | 84.67 | -0.35 | -0.41 | 84.68 | 85.245 | 83.93 | 162756 |
| 1729550400 | 85.02 | -1.75 | -2.02 | 86.47 | 86.73 | 84.95 | 214060 |
| 1729291200 | 86.77 | -0.81 | -0.92 | 87.71 | 87.71 | 85.99 | 214187 |
| 1729204800 | 87.58 | 2.46 | 2.89 | 85.74 | 87.67 | 85.74 | 271384 |
| 1729118400 | 85.12 | 1.64 | 1.96 | 83.78 | 85.15 | 83.65 | 221729 |
| 1729032000 | 83.48 | -0.84 | -1.00 | 84.73 | 85.3 | 83.48 | 348465 |
| 1728945600 | 84.32 | 0.37 | 0.44 | 84.24 | 84.63 | 84.02 | 444255 |
| 1728686400 | 83.95 | -0.01 | -0.01 | 84.15 | 84.785 | 83.48 | 530191 |
| 1728600000 | 83.96 | 1.11 | 1.34 | 83.42 | 84.15 | 83.3 | 293955 |
| 1728513600 | 82.85 | 1.25 | 1.53 | 81.42 | 83.65 | 81.42 | 361583 |
| 1728427200 | 81.6 | 1.32 | 1.64 | 80.55 | 81.68 | 80.41 | 373151 |
| 1728340800 | 80.28 | -2.54 | -3.07 | 82.47 | 82.73 | 79.79 | 389751 |
| 1728081600 | 82.82 | 2.28 | 2.83 | 81.36 | 82.88 | 81.36 | 249341 |
| 1727995200 | 80.54 | -0.33 | -0.41 | 80.88 | 81.19 | 80.08 | 296891 |
| 1727908800 | 80.87 | 1.87 | 2.37 | 79 | 80.92 | 79 | 341568 |
| 1727822400 | 79 | -0.52 | -0.65 | 79.06 | 79.75 | 78.375 | 332543 |
| 1727736000 | 79.52 | 0.01 | 0.01 | 79.95 | 79.97 | 78.81 | 299691 |
| 1727476800 | 79.51 | -0.7 | -0.87 | 80.53 | 80.96 | 79.39 | 362186 |
| 1727390400 | 80.21 | 0.78 | 0.98 | 79.43 | 80.52 | 79.43 | 453640 |
| 1727304000 | 79.43 | -0.08 | -0.10 | 79.82 | 80.09 | 79.2 | 289954 |
| 1727217600 | 79.51 | -1.55 | -1.91 | 81.37 | 81.59 | 79.51 | 313663 |
| 1727131200 | 81.06 | -0.01 | -0.01 | 80.75 | 81.99 | 80.65 | 390001 |
| 1726872000 | 81.07 | -0.07 | -0.09 | 80.9 | 81.69 | 80.31 | 1467037 |
| 1726785600 | 81.14 | -0.11 | -0.14 | 81.9 | 82.164 | 80.96 | 417900 |
| 1726699200 | 81.25 | 0.4 | 0.49 | 81.11 | 82.14 | 80.98 | 428365 |
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
