Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.655 | -6.20793123023 | 123.31 | 124.32 | 115.1 | 1180762 | 121.66086308 | CS |
| 4 | -6.685 | -5.46427987576 | 122.34 | 124.595 | 115.1 | 989718 | 120.60862608 | CS |
| 12 | 6.165 | 5.63065120102 | 109.49 | 126.55 | 108.46 | 955767 | 118.74759293 | CS |
| 26 | -4.5575 | -3.79120307788 | 120.2125 | 127.65 | 108.46 | 862718 | 118.74042986 | CS |
| 52 | 18.725 | 19.3180645827 | 96.93 | 127.69 | 94.75 | 889820 | 115.38126911 | CS |
| 156 | -56.315 | -32.7469907542 | 171.97 | 175.69 | 82.81 | 893943 | 113.88047001 | CS |
| 260 | 44.165 | 61.7778710309 | 71.49 | 180.37 | 70.37 | 848214 | 117.91190952 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743720000 | 118.89 | -3.91 | -3.18 | 121.53 | 123.305 | 118.67 | 1079786 |
| 1743633600 | 122.8 | 0.88 | 0.72 | 121.95 | 123.135 | 121.25 | 844147 |
| 1743547200 | 121.92 | -0.38 | -0.31 | 122.3 | 122.46 | 120.28 | 1350735 |
| 1743460800 | 122.3 | 0 | 0.00 | 122.04 | 124.32 | 121.48 | 1478141 |
| 1743201600 | 122.3 | 0.36 | 0.30 | 123.31 | 123.56 | 120.67 | 1151136 |
| 1743115200 | 121.94 | -0.27 | -0.22 | 122.54 | 123.83 | 121.83 | 643661 |
| 1743028800 | 122.21 | 0.98 | 0.81 | 121.76 | 122.29 | 121.06 | 971525 |
| 1742942400 | 121.23 | -0.4 | -0.33 | 123 | 123.11 | 120.325 | 745574 |
| 1742856000 | 121.63 | 2.42 | 2.03 | 119.86 | 121.875 | 119.48 | 717429 |
| 1742596800 | 119.21 | -0.84 | -0.70 | 119.53 | 119.825 | 117.41 | 1178525 |
| 1742510400 | 120.05 | 0.21 | 0.18 | 120.01 | 120.66 | 118.79 | 788946 |
| 1742424000 | 119.84 | 0.25 | 0.21 | 119.67 | 120.78 | 118.5 | 1049997 |
| 1742337600 | 119.59 | -0.54 | -0.45 | 119.91 | 120.65 | 118.93 | 632594 |
| 1742251200 | 120.13 | 2.04 | 1.73 | 117.57 | 120.44 | 117.57 | 705861 |
| 1741992000 | 118.09 | 1.34 | 1.15 | 117.26 | 118.68 | 116.38 | 1018398 |
| 1741905600 | 116.75 | -1.65 | -1.39 | 118.68 | 119.195 | 116.11 | 897108 |
| 1741819200 | 118.4 | -2.08 | -1.73 | 120.55 | 121.04 | 117.88 | 796995 |
| 1741732800 | 120.48 | -1.55 | -1.27 | 122.21 | 122.6 | 119.445 | 1048573 |
| 1741646400 | 122.03 | 0.54 | 0.44 | 122.79 | 124.595 | 121.62 | 1451269 |
| 1741390800 | 121.49 | -0.33 | -0.27 | 122.34 | 123.49 | 120.93 | 731214 |
| 1741304400 | 121.82 | -2.6 | -2.09 | 123.37 | 124.11 | 120.82 | 694526 |
| 1741218000 | 124.42 | 1.18 | 0.96 | 121.67 | 124.61 | 121.52 | 1584553 |
| 1741131600 | 123.24 | -2.29 | -1.82 | 126.06 | 126.55 | 123.03 | 866234 |
| 1741045200 | 125.53 | 1.47 | 1.18 | 123.86 | 126.01 | 123.56 | 1129845 |
| 1740786000 | 124.06 | 0.83 | 0.67 | 125.05 | 125.31 | 122.64 | 1539427 |
| 1740699600 | 123.23 | 2.13 | 1.76 | 120.81 | 124.07 | 120.54 | 1139956 |
| 1740613200 | 121.1 | -0.94 | -0.77 | 122.26 | 122.445 | 120.76 | 669480 |
| 1740526800 | 122.04 | 0.86 | 0.71 | 121.48 | 122.85 | 121.28 | 1154628 |
| 1740440400 | 121.18 | 1.29 | 1.08 | 120.07 | 121.48 | 119.535 | 934833 |
| 1740181200 | 119.89 | -0.95 | -0.79 | 120.84 | 121.08 | 118.22 | 805388 |
| 1740094800 | 120.84 | 1.94 | 1.63 | 118.95 | 121.5 | 118.275 | 835362 |
| 1740008400 | 118.9 | -0.47 | -0.39 | 119.09 | 119.73 | 117.56 | 1012606 |
| 1739922000 | 119.37 | 0.3 | 0.25 | 118.97 | 119.93 | 118.68 | 936266 |
| 1739576400 | 119.07 | -0.09 | -0.08 | 119.78 | 120.77 | 119.02 | 604133 |
| 1739490000 | 119.16 | 0.76 | 0.64 | 118.53 | 120.28 | 118.11 | 817532 |
| 1739403600 | 118.4 | -1.43 | -1.19 | 116.85 | 119.12 | 116.69 | 1147313 |
| 1739317200 | 119.83 | 0.49 | 0.41 | 118.3 | 120.12 | 118.16 | 1571866 |
| 1739230800 | 119.34 | 0.18 | 0.15 | 119.26 | 119.8 | 117.2601 | 854483 |
| 1738971600 | 119.16 | 1.46 | 1.24 | 117.7 | 121.12 | 117.28 | 1578485 |
| 1738885200 | 117.7 | 1.43 | 1.23 | 116.99 | 118 | 116.28 | 1192096 |
| 1738798800 | 116.27 | 2.01 | 1.76 | 115.23 | 116.7 | 114.34 | 675164 |
| 1738712400 | 114.26 | 0.76 | 0.67 | 112.76 | 114.78 | 111.66 | 880690 |
| 1738626000 | 113.5 | -0.21 | -0.18 | 113.2 | 114.12 | 111.42 | 762647 |
| 1738366800 | 113.71 | 0.51 | 0.45 | 113.11 | 114.79 | 113.05 | 911136 |
| 1738280400 | 113.2 | 2.62 | 2.37 | 112.14 | 114.145 | 111.48 | 1101036 |
| 1738194000 | 110.58 | -2.01 | -1.79 | 113 | 113.16 | 110.16 | 756186 |
| 1738107600 | 112.59 | -1.39 | -1.22 | 114.09 | 114.64 | 112.31 | 660384 |
| 1738021200 | 113.98 | 3.34 | 3.02 | 111.34 | 114.36 | 111.34 | 662051 |
| 1737762000 | 110.64 | -0.34 | -0.31 | 109.95 | 111.7 | 109.52 | 543033 |
| 1737675600 | 110.98 | 0 | 0.00 | 110.98 | 110.98 | 110.98 | 0 |
| 1737589200 | 110.98 | -1.79 | -1.59 | 111.83 | 111.925 | 110.61 | 1046782 |
| 1737502800 | 112.77 | 0.17 | 0.15 | 113.01 | 114.1 | 111.78 | 859945 |
| 1737157200 | 112.6 | -0.05 | -0.04 | 113.72 | 113.72 | 111.73 | 1064465 |
| 1737070800 | 112.65 | 0.81 | 0.72 | 112.2 | 112.71 | 110.81 | 971916 |
| 1736984400 | 111.84 | -0.68 | -0.60 | 115.6 | 115.6 | 111.77 | 643154 |
| 1736898000 | 112.52 | 0.86 | 0.77 | 111.66 | 113.015 | 111.66 | 491316 |
| 1736811600 | 111.66 | 2.5 | 2.29 | 108.92 | 111.82 | 108.92 | 537754 |
| 1736552400 | 109.16 | -1.88 | -1.69 | 109.35 | 110.85 | 108.46 | 1106857 |
| 1736379600 | 111.04 | 0.73 | 0.66 | 110.23 | 111.18 | 109.02 | 882139 |
| 1736293200 | 110.31 | -3.15 | -2.78 | 114.07 | 115 | 110.01 | 1619744 |
| 1736206800 | 113.46 | -3.61 | -3.08 | 116.8 | 117.02 | 112.98 | 861979 |
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
