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 | -3.54 | -3.3121257485 | 106.88 | 107.5 | 102.85 | 2066782 | 105.70913595 | CS |
| 4 | -2.73 | -2.57377203733 | 106.07 | 107.5 | 101.52 | 2482061 | 104.62475854 | CS |
| 12 | -15.66 | -13.1596638655 | 119 | 120.92 | 101.52 | 2417296 | 110.49527092 | CS |
| 26 | 0.32 | 0.310619297224 | 103.02 | 120.92 | 94.47 | 2342105 | 107.96338274 | CS |
| 52 | -14.81 | -12.5349132459 | 118.15 | 120.92 | 92.48 | 2689570 | 106.98927374 | CS |
| 156 | -82.2 | -44.3031152312 | 185.54 | 209.865 | 84.72 | 2437111 | 124.68318914 | CS |
| 260 | -30 | -22.4988750562 | 133.34 | 209.865 | 84.72 | 2252375 | 138.99351074 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 104.69 | -0.63 | -0.60 | 105.35 | 105.82 | 104.66 | 1938492 |
| 1733182800 | 105.32 | -0.93 | -0.88 | 106.15 | 106.235 | 104.91 | 2513011 |
| 1732917840 | 106.25 | -0.45 | -0.42 | 106.64 | 107.32 | 106.16 | 1838393 |
| 1732750800 | 106.7 | 0.4 | 0.38 | 106.88 | 107.5 | 106.65 | 1977233 |
| 1732664400 | 106.3 | 0.22 | 0.21 | 105.71 | 106.85 | 105.1241 | 2914042 |
| 1732578000 | 106.08 | 0.64 | 0.61 | 106.25 | 107.39 | 105.68 | 4153515 |
| 1732318800 | 105.44 | 0.94 | 0.90 | 105.31 | 105.8 | 104.92 | 1541933 |
| 1732232400 | 104.5 | 0.13 | 0.12 | 104.16 | 105.01 | 103.38 | 1456020 |
| 1732146000 | 104.37 | -0.1 | -0.10 | 104.2 | 104.82 | 103.69 | 6769144 |
| 1732059600 | 104.47 | -0.12 | -0.11 | 104.24 | 105.2725 | 103.48 | 2254664 |
| 1731973200 | 104.59 | 0.79 | 0.76 | 103 | 104.77 | 102.92 | 1580761 |
| 1731714000 | 103.8 | 0.88 | 0.86 | 102.8 | 104.1625 | 102.705 | 2293372 |
| 1731627600 | 102.92 | 0.16 | 0.16 | 102.32 | 103.915 | 101.8855 | 2404066 |
| 1731541200 | 102.76 | 0.51 | 0.50 | 103.51 | 104.1599 | 102.06 | 2314821 |
| 1731454800 | 102.25 | -1.85 | -1.78 | 103.27 | 103.62 | 101.52 | 1928971 |
| 1731368400 | 104.1 | -1.75 | -1.65 | 104.6 | 106.1171 | 103.91 | 1575777 |
| 1731109200 | 105.85 | 1.64 | 1.57 | 105 | 106.1959 | 104.35 | 1606695 |
| 1731022800 | 104.21 | 0.74 | 0.72 | 103.99 | 105.18 | 103.41 | 2634833 |
| 1730936400 | 103.47 | -5.23 | -4.81 | 106.07 | 107.02 | 102.07 | 3463425 |
| 1730850000 | 108.7 | 0.34 | 0.31 | 107.47 | 109.07 | 107.11 | 2141700 |
| 1730763600 | 108.36 | 1.78 | 1.67 | 107.49 | 108.44 | 107.05 | 1972886 |
| 1730500800 | 106.58 | -0.91 | -0.85 | 108.04 | 108.4 | 106.42 | 1815674 |
| 1730414400 | 107.49 | -0.32 | -0.30 | 106.95 | 108.97 | 106.75 | 1701584 |
| 1730328000 | 107.81 | 1.2 | 1.13 | 107 | 108.7531 | 106.85 | 2234306 |
| 1730241600 | 106.61 | -2.44 | -2.24 | 108.14 | 108.85 | 106.15 | 1974154 |
| 1730155200 | 109.05 | 0.14 | 0.13 | 109.82 | 110.45 | 108.98 | 1727188 |
| 1729896000 | 108.91 | -2.54 | -2.28 | 111.7 | 112.11 | 108.88 | 1873713 |
| 1729809600 | 111.45 | 0.77 | 0.70 | 110.8 | 111.98 | 110.5 | 2608846 |
| 1729723200 | 110.68 | 0.91 | 0.83 | 110 | 110.71 | 109.33 | 3753416 |
| 1729636800 | 109.77 | -0.42 | -0.38 | 109.22 | 110.3 | 108.73 | 3016156 |
| 1729550400 | 110.19 | -2.19 | -1.95 | 112.2 | 113.13 | 109.96 | 2111278 |
| 1729291200 | 112.38 | 0.63 | 0.56 | 111.75 | 113.025 | 110.6 | 2336240 |
| 1729204800 | 111.75 | -3.93 | -3.40 | 112.9 | 112.93 | 110.54 | 3863007 |
| 1729118400 | 115.68 | 1.38 | 1.21 | 114.45 | 115.89 | 114.26 | 2110580 |
| 1729032000 | 114.3 | 2.27 | 2.03 | 113.48 | 115.33 | 112.85 | 2914207 |
| 1728945600 | 112.03 | 1.22 | 1.10 | 110.45 | 112.425 | 110.09 | 1276114 |
| 1728686400 | 110.81 | 0.87 | 0.79 | 110.57 | 111 | 109.725 | 1241149 |
| 1728600000 | 109.94 | -1.53 | -1.37 | 109.9 | 112.035 | 109.67 | 2047424 |
| 1728513600 | 111.47 | -0.63 | -0.56 | 110.77 | 111.85 | 110.55 | 2749665 |
| 1728427200 | 112.1 | 0.9 | 0.81 | 111.68 | 112.27 | 110.79 | 2071941 |
| 1728340800 | 111.2 | -0.28 | -0.25 | 110.71 | 111.58 | 110.06 | 2351027 |
| 1728081600 | 111.48 | -2.81 | -2.46 | 112 | 112.03 | 110.46 | 3313508 |
| 1727995200 | 114.29 | -1.49 | -1.29 | 115.1 | 115.66 | 113.15 | 2655117 |
| 1727908800 | 115.78 | -3.33 | -2.80 | 117.23 | 119.56 | 113.8 | 5299810 |
| 1727822400 | 119.11 | 0.48 | 0.40 | 119.07 | 119.35 | 117.5 | 1421308 |
| 1727736000 | 118.63 | 2.02 | 1.73 | 117 | 118.8 | 116.27 | 2340204 |
| 1727476800 | 116.61 | 1.83 | 1.59 | 115.86 | 117.385 | 115.68 | 2269750 |
| 1727390400 | 114.78 | -1.97 | -1.69 | 115.87 | 116.815 | 114.48 | 3569361 |
| 1727304000 | 116.75 | -0.63 | -0.54 | 117.38 | 117.87 | 116.22 | 1777626 |
| 1727217600 | 117.38 | 0.52 | 0.44 | 116.18 | 117.99 | 116 | 1441778 |
| 1727131200 | 116.86 | 1.53 | 1.33 | 116 | 116.93 | 115.18 | 2874576 |
| 1726872000 | 115.33 | 0.16 | 0.14 | 114.44 | 115.7 | 114.17 | 4667690 |
| 1726785600 | 115.17 | -2.61 | -2.22 | 117.23 | 118.21 | 114.3701 | 2387739 |
| 1726699200 | 117.78 | -1.76 | -1.47 | 119.62 | 119.645 | 117.5 | 2237265 |
| 1726612800 | 119.54 | -0.71 | -0.59 | 120.31 | 120.5825 | 119.09 | 1384276 |
| 1726526400 | 120.25 | 1.4 | 1.18 | 119.39 | 120.92 | 118.96 | 1433970 |
| 1726267200 | 118.85 | -0.22 | -0.18 | 118.05 | 119.07 | 116.91 | 1702690 |
| 1726180800 | 119.07 | -1.07 | -0.89 | 120 | 120.25 | 117.61 | 2210102 |
| 1726094400 | 120.14 | 0.2 | 0.17 | 119 | 120.31 | 117.305 | 2582275 |
| 1726008000 | 119.94 | 2.4 | 2.04 | 118.01 | 120.11 | 117.66 | 3262342 |
| 1725921600 | 117.54 | 1.42 | 1.22 | 115.88 | 117.81 | 115.51 | 3438653 |
| 1725662400 | 116.12 | 2.25 | 1.98 | 113.93 | 116.445 | 113.74 | 3016231 |
| 1725576000 | 113.87 | 0.04 | 0.04 | 114.77 | 114.7718 | 113.13 | 2057133 |
| 1725489600 | 113.83 | 0.48 | 0.42 | 113.88 | 115.04 | 112.81 | 1992384 |
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
