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 | 4.14 | 4.42496793501 | 93.56 | 99.65 | 93.3 | 567802 | 97.90932168 | CS |
| 4 | -1.27 | -1.28321713651 | 98.97 | 101.24 | 92.53 | 741110 | 98.39439707 | CS |
| 12 | 4.03 | 4.30233799509 | 93.67 | 103.83 | 87.85 | 679840 | 97.39333995 | CS |
| 26 | 4.64 | 4.98603051795 | 93.06 | 104.55 | 87.85 | 665349 | 97.9120538 | CS |
| 52 | 20.89 | 27.19697956 | 76.81 | 104.55 | 76.11 | 651185 | 91.94278222 | CS |
| 156 | 28.05 | 40.2727925341 | 69.65 | 104.55 | 44.33 | 687178 | 70.63252312 | CS |
| 260 | 47.5 | 94.6215139442 | 50.2 | 104.55 | 44.33 | 691309 | 70.80300836 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 99.16 | -0.2 | -0.20 | 98.79 | 99.65 | 98.3341 | 564237 |
| 1742424000 | 99.36 | 1.72 | 1.76 | 98.26 | 99.39 | 96.86 | 512975 |
| 1742337600 | 97.64 | -0.11 | -0.11 | 97.47 | 98.04 | 96.33 | 560635 |
| 1742251200 | 97.75 | 1.77 | 1.84 | 96 | 98.275 | 95.955 | 575468 |
| 1741992000 | 95.98 | 2.3 | 2.46 | 93.56 | 96.185 | 93.3 | 625694 |
| 1741905600 | 93.68 | -0.6 | -0.64 | 93.99 | 94.86 | 92.53 | 836587 |
| 1741819200 | 94.28 | -2.71 | -2.79 | 97.11 | 97.42 | 93.37 | 842299 |
| 1741732800 | 96.99 | -2.12 | -2.14 | 99.24 | 99.55 | 96.78 | 585805 |
| 1741646400 | 99.11 | -0.14 | -0.14 | 98 | 100.01 | 97.83 | 922215 |
| 1741390800 | 99.25 | -0.42 | -0.42 | 99.11 | 100.295 | 97.39 | 2101908 |
| 1741304400 | 99.67 | -0.33 | -0.33 | 99.54 | 100 | 98.63 | 541912 |
| 1741218000 | 100 | 1.55 | 1.57 | 98.07 | 100.185 | 98.07 | 770900 |
| 1741131600 | 98.45 | -1.34 | -1.34 | 99.18 | 99.34 | 97.59 | 714553 |
| 1741045200 | 99.79 | -0.35 | -0.35 | 99.93 | 100.785 | 99.07 | 679734 |
| 1740786000 | 100.14 | -0.2 | -0.20 | 99.56 | 100.15 | 95.68 | 946340 |
| 1740699600 | 100.34 | 1.12 | 1.13 | 99.46 | 101.24 | 98.64 | 732687 |
| 1740613200 | 99.22 | -1.41 | -1.40 | 99.79 | 100.395 | 98.49 | 525143 |
| 1740526800 | 100.63 | 1.75 | 1.77 | 99.21 | 101 | 98.71 | 527722 |
| 1740440400 | 98.88 | 1.35 | 1.38 | 97.59 | 99.29 | 97.5828 | 465200 |
| 1740181200 | 97.53 | -2.36 | -2.36 | 98.97 | 99.76 | 97.36 | 790182 |
| 1740094800 | 99.89 | -1.69 | -1.66 | 100.93 | 101.375 | 98.8 | 667430 |
| 1740008400 | 101.58 | -0.62 | -0.61 | 101.38 | 102.86 | 101.19 | 632556 |
| 1739922000 | 102.2 | 1.34 | 1.33 | 100.64 | 102.34 | 100.4402 | 605081 |
| 1739576400 | 100.86 | 0.72 | 0.72 | 100.31 | 101.645 | 99.03 | 588630 |
| 1739490000 | 100.14 | 2.11 | 2.15 | 98.51 | 100.16 | 97.78 | 507589 |
| 1739403600 | 98.03 | -1.37 | -1.38 | 99.24 | 99.24 | 97.43 | 660325 |
| 1739317200 | 99.4 | 0.77 | 0.78 | 98.84 | 100.96 | 98.63 | 630202 |
| 1739230800 | 98.63 | -1.23 | -1.23 | 99.23 | 100.08 | 96.69 | 725755 |
| 1738971600 | 99.86 | 1.26 | 1.28 | 102.36 | 103.83 | 97.02 | 1202004 |
| 1738885200 | 98.6 | -3.6 | -3.52 | 101.73 | 102.06 | 97.875 | 1096257 |
| 1738798800 | 102.2 | 1.04 | 1.03 | 101.88 | 102.38 | 101.39 | 718819 |
| 1738712400 | 101.16 | 0.58 | 0.58 | 99.76 | 101.44 | 99.76 | 627702 |
| 1738626000 | 100.58 | 1.31 | 1.32 | 97.98 | 101.58 | 97.31 | 800798 |
| 1738366800 | 99.27 | 0.86 | 0.87 | 98.3 | 103.12 | 98 | 1030732 |
| 1738280400 | 98.41 | 2.84 | 2.97 | 96.1 | 98.61 | 95.56 | 642662 |
| 1738194000 | 95.57 | -1.21 | -1.25 | 96.67 | 96.94 | 95.02 | 778599 |
| 1738107600 | 96.78 | 0.43 | 0.45 | 96.58 | 99.02 | 96.41 | 887145 |
| 1738021200 | 96.35 | 0.7 | 0.73 | 95.93 | 98.58 | 95.44 | 774747 |
| 1737762000 | 95.65 | 1.14 | 1.21 | 94.9 | 95.92 | 94.45 | 533327 |
| 1737675600 | 94.51 | 0 | 0.00 | 94.51 | 94.51 | 94.51 | 0 |
| 1737589200 | 94.51 | -1.28 | -1.34 | 95.82 | 95.82 | 94.09 | 447723 |
| 1737502800 | 95.79 | 1.05 | 1.11 | 95.29 | 96.365 | 95.29 | 489653 |
| 1737157200 | 94.74 | 0.33 | 0.35 | 94.45 | 95.57 | 94.4 | 471076 |
| 1737070800 | 94.41 | 0.8 | 0.85 | 93.58 | 94.56 | 93.175 | 369007 |
| 1736984400 | 93.61 | 0.55 | 0.59 | 93.9 | 94.015 | 92.73 | 349142 |
| 1736898000 | 93.06 | 0.5 | 0.54 | 92.44 | 93.13 | 91.33 | 442810 |
| 1736811600 | 92.56 | 1.51 | 1.66 | 90.67 | 92.62 | 90.23 | 529122 |
| 1736552400 | 91.05 | -1.79 | -1.93 | 91.84 | 92.93 | 90.91 | 464614 |
| 1736379600 | 92.84 | 1.27 | 1.39 | 91.22 | 92.95 | 90.91 | 601442 |
| 1736293200 | 91.57 | 0.36 | 0.39 | 91.21 | 92.355 | 90.67 | 823669 |
| 1736206800 | 91.21 | 0.03 | 0.03 | 90.43 | 91.865 | 90.26 | 660884 |
| 1735947600 | 91.18 | -0.67 | -0.73 | 91.31 | 91.89 | 87.85 | 815633 |
| 1735861200 | 91.85 | -0.5 | -0.54 | 92.76 | 92.87 | 91.32 | 520269 |
| 1735688400 | 92.35 | -0.07 | -0.08 | 92.89 | 93.2 | 92 | 518370 |
| 1735602000 | 92.42 | -1.17 | -1.25 | 93.4 | 93.59 | 92.05 | 539507 |
| 1735342800 | 93.59 | -0.75 | -0.79 | 93.67 | 94.53 | 92.795 | 415699 |
| 1735256400 | 94.34 | 0.17 | 0.18 | 94.02 | 94.57 | 93.75 | 325476 |
| 1735077840 | 94.17 | -0.02 | -0.02 | 93.94 | 94.66 | 93.305 | 135355 |
| 1734997200 | 94.19 | -0.26 | -0.28 | 93.96 | 94.75 | 92.94 | 426738 |
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
