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 | 0.38 | 0.339164584077 | 112.04 | 114.4875 | 110.43 | 654536 | 112.14850495 | CS |
| 4 | 8.34 | 8.01306687164 | 104.08 | 114.4875 | 103.705 | 798690 | 108.92080586 | CS |
| 12 | 2.99 | 2.73234030887 | 109.43 | 116.7426 | 100.27 | 691569 | 108.16480299 | CS |
| 26 | 30.38 | 37.0307167235 | 82.04 | 116.7426 | 81.64 | 768392 | 102.44341114 | CS |
| 52 | -6.69 | -5.6166568718 | 119.11 | 132 | 38.95 | 1432559 | 85.74754589 | CS |
| 156 | 10.89 | 10.7258938245 | 101.53 | 132 | 38.95 | 842291 | 95.71248686 | CS |
| 260 | 7.81 | 7.4658254469 | 104.61 | 132 | 38.95 | 702244 | 93.41919213 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 112.42 | -1.7 | -1.49 | 112.865 | 113.47 | 111.43 | 763756 |
| 1736466000 | 114.12 | 0 | 0.00 | 114.12 | 114.12 | 114.12 | 0 |
| 1736379600 | 114.12 | 2.63 | 2.36 | 111.84 | 114.4875 | 110.9893 | 726302 |
| 1736293200 | 111.49 | 0.29 | 0.26 | 111.5 | 113.25 | 110.43 | 566097 |
| 1736206800 | 111.2 | -0.31 | -0.28 | 112.705 | 113.89 | 111 | 685898 |
| 1735947600 | 111.51 | -0.73 | -0.65 | 112.04 | 112.39 | 110.92 | 639847 |
| 1735861200 | 112.24 | 0.72 | 0.65 | 111.11 | 113.115 | 110.5401 | 733472 |
| 1735688400 | 111.52 | 1.57 | 1.43 | 110.89 | 111.58 | 110.3638 | 538598 |
| 1735602000 | 109.95 | 0.45 | 0.41 | 108.24 | 111.06 | 107.25 | 653536 |
| 1735342800 | 109.5 | -1.35 | -1.22 | 109.27 | 110.5 | 108.42 | 349526 |
| 1735256400 | 110.85 | 0.16 | 0.14 | 110.89 | 111.17 | 109.04 | 348378 |
| 1735077840 | 110.69 | 1.11 | 1.01 | 109.33 | 110.92 | 108.6401 | 271798 |
| 1734997200 | 109.58 | 0.19 | 0.17 | 108.85 | 109.66 | 108.205 | 708926 |
| 1734738000 | 109.39 | 3.48 | 3.29 | 106.21 | 110.24 | 105.59 | 2541786 |
| 1734651600 | 105.91 | 1.48 | 1.42 | 104.77 | 106.64 | 104.06 | 1092274 |
| 1734565200 | 104.43 | -1.35 | -1.28 | 105.255 | 106.43 | 103.8818 | 1219008 |
| 1734478800 | 105.78 | -1 | -0.94 | 105.475 | 107.24 | 105.24 | 915494 |
| 1734392400 | 106.78 | 1.36 | 1.29 | 104.6 | 107.57 | 104.575 | 897367 |
| 1734133200 | 105.42 | 0.91 | 0.87 | 104.08 | 105.835 | 103.705 | 689421 |
| 1734046800 | 104.51 | -0.56 | -0.53 | 105.91 | 107.18 | 104.24 | 595203 |
| 1733960400 | 105.07 | 1.42 | 1.37 | 103.91 | 105.43 | 102.44 | 709946 |
| 1733874000 | 103.65 | -0.61 | -0.59 | 104.3365 | 104.3365 | 100.62 | 777721 |
| 1733787600 | 104.26 | -0.5 | -0.48 | 104.32 | 105.87 | 103 | 1075618 |
| 1733528400 | 104.76 | -1.85 | -1.74 | 106.52 | 106.52 | 102.99 | 852111 |
| 1733442000 | 106.61 | 0.56 | 0.53 | 107.04 | 107.25 | 105.295 | 939855 |
| 1733355600 | 106.05 | -3.44 | -3.14 | 108.34 | 108.51 | 100.27 | 1766025 |
| 1733269200 | 109.49 | -0.55 | -0.50 | 110.63 | 110.725 | 108.51 | 570743 |
| 1733182800 | 110.04 | -1.2 | -1.08 | 111.35 | 111.35 | 109.38 | 603121 |
| 1732917840 | 111.24 | -0.46 | -0.41 | 112.25 | 112.405 | 110.65 | 307258 |
| 1732750800 | 111.7 | 0.27 | 0.24 | 111.49 | 112.31 | 110.9736 | 360557 |
| 1732664400 | 111.43 | 0.05 | 0.04 | 110.41 | 112.25 | 109.82 | 384413 |
| 1732578000 | 111.38 | 0.9 | 0.81 | 111.575 | 112.12 | 110.65 | 537497 |
| 1732318800 | 110.48 | 1.49 | 1.37 | 109.83 | 111.84 | 109.35 | 571472 |
| 1732232400 | 108.99 | 0.23 | 0.21 | 108.83 | 109.79 | 108.2142 | 549159 |
| 1732146000 | 108.76 | -0.56 | -0.51 | 110.045 | 110.33 | 107.89 | 336030 |
| 1732059600 | 109.32 | -0.43 | -0.39 | 108.0149 | 109.77 | 107.835 | 420951 |
| 1731973200 | 109.75 | 0.55 | 0.50 | 112.07 | 112.34 | 109.5 | 510592 |
| 1731714000 | 109.2 | 0.19 | 0.17 | 109.815 | 110.26 | 108.03 | 430230 |
| 1731627600 | 109.01 | -1.06 | -0.96 | 110.15 | 110.7299 | 108.16 | 414923 |
| 1731541200 | 110.07 | -0.28 | -0.25 | 109.77 | 111.34 | 108.745 | 501534 |
| 1731454800 | 110.35 | 1.32 | 1.21 | 108.71 | 112.94 | 108.71 | 719212 |
| 1731368400 | 109.03 | -0.17 | -0.16 | 110.82 | 112.9 | 108.94 | 785495 |
| 1731109200 | 109.2 | 0.6 | 0.55 | 109.53 | 110.11 | 108.64 | 477954 |
| 1731022800 | 108.6 | -2.4 | -2.16 | 110.85 | 110.85 | 107.5 | 758047 |
| 1730936400 | 111 | 6.62 | 6.34 | 110.49 | 112.575 | 110.41 | 802631 |
| 1730850000 | 104.38 | 0.89 | 0.86 | 103.44 | 104.55 | 102.02 | 380815 |
| 1730763600 | 103.49 | -0.53 | -0.51 | 104.29 | 105.1 | 103.14 | 469996 |
| 1730500800 | 104.02 | -1.58 | -1.50 | 105.32 | 106.49 | 103.73 | 580509 |
| 1730414400 | 105.6 | -1.4 | -1.31 | 106.92 | 107.27 | 105.59 | 439072 |
| 1730328000 | 107 | 0.07 | 0.07 | 107.3 | 108.07 | 106.59 | 424702 |
| 1730241600 | 106.93 | 1.45 | 1.37 | 105.975 | 107.76 | 105.8138 | 582592 |
| 1730155200 | 105.48 | 0.33 | 0.31 | 105.84 | 107.47 | 105.22 | 906940 |
| 1729896000 | 105.15 | -4.24 | -3.88 | 109.74 | 109.74 | 104.15 | 1135355 |
| 1729809600 | 109.39 | -1.47 | -1.33 | 115 | 116.7426 | 109.27 | 1230648 |
| 1729723200 | 110.86 | -0.21 | -0.19 | 110.66 | 111.34 | 109.89 | 651993 |
| 1729636800 | 111.07 | 0.83 | 0.75 | 109.78 | 111.46 | 109.39 | 477125 |
| 1729550400 | 110.24 | 0.52 | 0.47 | 109.49 | 110.46 | 109.02 | 602061 |
| 1729291200 | 109.72 | 0.67 | 0.61 | 109.43 | 109.99 | 108.21 | 510029 |
| 1729204800 | 109.05 | -1.82 | -1.64 | 111.25 | 111.32 | 108.14 | 692674 |
| 1729118400 | 110.87 | 0.07 | 0.06 | 111.16 | 112.7 | 110.15 | 407115 |
| 1729032000 | 110.8 | 2.02 | 1.86 | 109.74 | 111.59 | 109.21 | 637630 |
| 1728945600 | 108.78 | 1 | 0.93 | 107.965 | 109.14 | 107.95 | 408307 |
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
