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 | -4.92 | -5.0373707382 | 97.67 | 97.92 | 91.905 | 556430 | 95.24963177 | DR |
| 4 | -4.32 | -4.450396621 | 97.07 | 100.98 | 91.905 | 686752 | 96.73160331 | DR |
| 12 | -14.63 | -13.6245110821 | 107.38 | 109.14 | 91.905 | 671974 | 99.84114971 | DR |
| 26 | -29.19 | -23.9380022962 | 121.94 | 123.03 | 91.905 | 673298 | 106.47550728 | DR |
| 52 | -28.84 | -23.7190558434 | 121.59 | 143.43 | 91.905 | 655658 | 116.0054975 | DR |
| 156 | 12.11 | 15.0173611111 | 80.64 | 143.43 | 58.73 | 597969 | 95.913384 | DR |
| 260 | 1.36 | 1.48812780392 | 91.39 | 143.43 | 52.91 | 564476 | 87.25054642 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 92.75 | -0.39 | -0.42 | 92.91 | 93.09 | 91.905 | 600386 |
| 1731454800 | 93.14 | -3.06 | -3.18 | 96.06 | 96.06 | 93 | 416906 |
| 1731368400 | 96.2 | -0.67 | -0.69 | 96.12 | 97 | 95.4725 | 810944 |
| 1731109200 | 96.87 | -0.14 | -0.14 | 96.12 | 97.18 | 95.9867 | 497666 |
| 1731022800 | 97.01 | 0.35 | 0.36 | 97.67 | 97.92 | 96.17 | 456248 |
| 1730936400 | 96.66 | 0.43 | 0.45 | 94.53 | 97.79 | 93.32 | 793983 |
| 1730850000 | 96.23 | -1.38 | -1.41 | 97.88 | 97.96 | 95.49 | 534108 |
| 1730763600 | 97.61 | 0.87 | 0.90 | 96.75 | 98.33 | 96.75 | 867845 |
| 1730500800 | 96.74 | -0.15 | -0.15 | 97.27 | 97.52 | 96.32 | 766569 |
| 1730414400 | 96.89 | 0.82 | 0.85 | 95.76 | 97.44 | 95.72 | 674618 |
| 1730328000 | 96.07 | -0.73 | -0.75 | 95.77 | 96.22 | 94.855 | 875520 |
| 1730241600 | 96.8 | -1.58 | -1.61 | 98.055 | 99.75 | 96.38 | 623021 |
| 1730155200 | 98.38 | 1.63 | 1.68 | 97 | 100.98 | 96.01 | 748466 |
| 1729896000 | 96.75 | 0.21 | 0.22 | 96.54 | 97.77 | 96.21 | 875560 |
| 1729809600 | 96.54 | -1.16 | -1.19 | 97.7 | 97.73 | 96.22 | 878342 |
| 1729723200 | 97.7 | -0.3 | -0.31 | 97.99 | 98.39 | 96.935 | 450053 |
| 1729636800 | 98 | -0.27 | -0.27 | 97.78 | 98.07 | 96.7 | 927017 |
| 1729550400 | 98.27 | 0.39 | 0.40 | 97.67 | 98.69 | 97.17 | 814891 |
| 1729291200 | 97.88 | 1.9 | 1.98 | 96.24 | 98.06 | 96.24 | 529457 |
| 1729204800 | 95.98 | -1.41 | -1.45 | 97.07 | 97.7358 | 95.8408 | 593442 |
| 1729118400 | 97.39 | -1.33 | -1.35 | 98 | 98 | 96.56 | 567048 |
| 1729032000 | 98.72 | 0.06 | 0.06 | 97.99 | 98.92 | 97.725 | 609040 |
| 1728945600 | 98.66 | 0.08 | 0.08 | 98.37 | 99.15 | 97.97 | 321203 |
| 1728686400 | 98.58 | 0.16 | 0.16 | 98.55 | 99.055 | 98.26 | 267564 |
| 1728600000 | 98.42 | 0.13 | 0.13 | 98.07 | 98.95 | 97.9101 | 263022 |
| 1728513600 | 98.29 | -0.44 | -0.45 | 98.73 | 99.47 | 97.93 | 785628 |
| 1728427200 | 98.73 | -0.7 | -0.70 | 99.52 | 99.62 | 97.88 | 852436 |
| 1728340800 | 99.43 | -0.24 | -0.24 | 99.5 | 100.67 | 98.91 | 806558 |
| 1728081600 | 99.67 | 0.78 | 0.79 | 99.085 | 99.74 | 98.03 | 599569 |
| 1727995200 | 98.89 | 0.57 | 0.58 | 98.045 | 99.21 | 97.58 | 540717 |
| 1727908800 | 98.32 | -1.29 | -1.30 | 99.33 | 99.5599 | 97.9 | 760869 |
| 1727822400 | 99.61 | 0.9 | 0.91 | 99.23 | 100.99 | 98.8433 | 423607 |
| 1727735520 | 98.71 | -0.68 | -0.68 | 99.8 | 99.96 | 98.58 | 577598 |
| 1727476800 | 99.39 | -1.53 | -1.52 | 101.41 | 101.41 | 98.67 | 714685 |
| 1727390400 | 100.92 | 0.76 | 0.76 | 100.16 | 101.77 | 100.16 | 434250 |
| 1727304000 | 100.16 | -0.83 | -0.82 | 101.11 | 101.94 | 99.76 | 823365 |
| 1727217600 | 100.99 | 0.66 | 0.66 | 100.94 | 102 | 100.58 | 454564 |
| 1727131200 | 100.33 | 0.58 | 0.58 | 99.41 | 100.74 | 98.97 | 852631 |
| 1726872000 | 99.75 | -2.46 | -2.41 | 102.04 | 102.525 | 99.02 | 1203133 |
| 1726785600 | 102.21 | 0.13 | 0.13 | 103.07 | 103.75 | 101.365 | 681119 |
| 1726699200 | 102.08 | -1.13 | -1.09 | 103 | 103.67 | 101.95 | 368099 |
| 1726612800 | 103.21 | -0.35 | -0.34 | 103.74 | 106.06 | 103.17 | 508099 |
| 1726526400 | 103.56 | -1.01 | -0.97 | 105.22 | 105.22 | 102.07 | 848315 |
| 1726267200 | 104.57 | 1.32 | 1.28 | 103.98 | 105.31 | 103.96 | 498386 |
| 1726180800 | 103.25 | 1.89 | 1.86 | 101.555 | 103.8 | 101.1101 | 412478 |
| 1726094400 | 101.36 | 1.64 | 1.64 | 100.11 | 101.42 | 99.59 | 379099 |
| 1726008000 | 99.72 | -2.47 | -2.42 | 101.94 | 102.16 | 99.28 | 398422 |
| 1725921600 | 102.19 | 0.23 | 0.23 | 102.06 | 103.15 | 101.85 | 364364 |
| 1725662400 | 101.96 | -0.1 | -0.10 | 102.32 | 102.77 | 100.975 | 1148376 |
| 1725576000 | 102.06 | -0.83 | -0.81 | 102.91 | 103.74 | 101.59 | 878591 |
| 1725489600 | 102.89 | 2.33 | 2.32 | 100.08 | 104.295 | 100.08 | 608427 |
| 1725403200 | 100.56 | -2.22 | -2.16 | 101.895 | 102.65 | 100.1 | 682971 |
| 1725057600 | 102.78 | -1.03 | -0.99 | 103.9 | 104.34 | 102.03 | 1640714 |
| 1724971200 | 103.81 | -0.7 | -0.67 | 104.45 | 104.51 | 102.39 | 769923 |
| 1724884800 | 104.51 | -0.4 | -0.38 | 104.29 | 106.09 | 103.6 | 959661 |
| 1724798400 | 104.91 | -0.61 | -0.58 | 105.83 | 105.83 | 104 | 1016345 |
| 1724712000 | 105.52 | -2.46 | -2.28 | 108.44 | 108.44 | 105.2 | 816130 |
| 1724452800 | 107.98 | 0.97 | 0.91 | 107.74 | 109.14 | 107.06 | 652159 |
| 1724366400 | 107.01 | -0.37 | -0.34 | 107.38 | 108.96 | 106.5 | 422241 |
| 1724280000 | 107.38 | -2.85 | -2.59 | 110.65 | 111.2 | 106.63 | 786366 |
| 1724193600 | 110.23 | -3.31 | -2.92 | 112.91 | 114.125 | 110.17 | 683101 |
| 1724107200 | 113.54 | 0.54 | 0.48 | 113.48 | 113.62 | 112.05 | 789698 |
| 1723848000 | 113 | 0.08 | 0.07 | 113.29 | 113.81 | 112.35 | 545233 |
| 1723761600 | 112.92 | 0.47 | 0.42 | 113.17 | 114.33 | 112.69 | 594218 |
| 1723675200 | 112.45 | 1.01 | 0.91 | 111.41 | 112.77 | 110.945 | 369108 |
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
