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 | -0.86 | -0.697033554871 | 123.38 | 124.48 | 120.68 | 84841 | 122.50286527 | DR |
| 4 | -5.88 | -4.57943925234 | 128.4 | 129.01 | 120.68 | 104946 | 125.34777502 | DR |
| 12 | 8.73 | 7.67202741893 | 113.79 | 131.68 | 110.3939 | 116827 | 121.87039216 | DR |
| 26 | 16.63 | 15.7049768628 | 105.89 | 131.68 | 91.565 | 157882 | 108.77034984 | DR |
| 52 | 30.94 | 33.7846691417 | 91.58 | 131.68 | 90.9 | 165767 | 105.1141544 | DR |
| 156 | 53.82 | 78.3406113537 | 68.7 | 131.68 | 47.06 | 169628 | 79.28728213 | DR |
| 260 | 56.58 | 85.805277525 | 65.94 | 131.68 | 25.385 | 189171 | 67.71372887 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 122.52 | 0.69 | 0.57 | 123.58 | 124.0929 | 122.45 | 174394 |
| 1736466000 | 121.83 | 0 | 0.00 | 121.83 | 121.83 | 121.83 | 0 |
| 1736379600 | 121.83 | -0.89 | -0.73 | 121.28 | 122.035 | 120.68 | 65787 |
| 1736293200 | 122.72 | 0.14 | 0.11 | 124.4049 | 124.48 | 122.19 | 67373 |
| 1736206800 | 122.58 | -0.16 | -0.13 | 122.8 | 123.68 | 122.05 | 93470 |
| 1735947600 | 122.74 | -1.11 | -0.90 | 123.22 | 123.22 | 122.0566 | 101724 |
| 1735861200 | 123.85 | -1.07 | -0.86 | 125.1 | 125.11 | 123.56 | 93794 |
| 1735688400 | 124.92 | -1.08 | -0.86 | 125.61 | 126.37 | 124.62 | 50024 |
| 1735602000 | 126 | -0.35 | -0.28 | 125.79 | 126.34 | 125.2 | 58298 |
| 1735342800 | 126.35 | -0.43 | -0.34 | 126.51 | 126.74 | 125.42 | 120160 |
| 1735256400 | 126.78 | 0.13 | 0.10 | 126.12 | 127.11 | 126.06 | 36828 |
| 1735077840 | 126.65 | -0.05 | -0.04 | 126.99 | 127.57 | 126.165 | 65297 |
| 1734997200 | 126.7 | 0.83 | 0.66 | 126.04 | 126.77 | 124.725 | 144423 |
| 1734738000 | 125.87 | 0.84 | 0.67 | 124.88 | 126.7526 | 124.87 | 130624 |
| 1734651600 | 125.03 | 0.39 | 0.31 | 125.22 | 125.61 | 124.04 | 166661 |
| 1734565200 | 124.64 | -2.77 | -2.17 | 128.69999 | 129.01 | 124.55 | 188747 |
| 1734478800 | 127.41 | -0.12 | -0.09 | 128.41 | 128.41999 | 126.97 | 158251 |
| 1734392400 | 127.53 | 0.42 | 0.33 | 127.26 | 128.165 | 127.185 | 114467 |
| 1734133200 | 127.11 | -0.72 | -0.56 | 128.32 | 128.33 | 126.6 | 92730 |
| 1734046800 | 127.83 | -0.71 | -0.55 | 128.66 | 129.2989 | 127.83 | 206053 |
| 1733960400 | 128.54 | 2.25 | 1.78 | 128.81 | 128.91999 | 128.28 | 127694 |
| 1733874000 | 126.29 | -1.05 | -0.82 | 126.75 | 126.8 | 126 | 145861 |
| 1733787600 | 127.34 | -2.88 | -2.21 | 130.86 | 130.86 | 127.34 | 122760 |
| 1733528400 | 130.22 | -0.71 | -0.54 | 130.79 | 131.28 | 130.14609 | 150053 |
| 1733442000 | 130.93 | 2.23 | 1.73 | 130.6 | 131.68 | 130.56 | 56203 |
| 1733355600 | 128.69999 | 0.72 | 0.56 | 128.19 | 129.3 | 128.165 | 84950 |
| 1733269200 | 127.98 | 1.48 | 1.17 | 127.23 | 128.425 | 127.16 | 122821 |
| 1733182800 | 126.5 | 0.25 | 0.20 | 126.04 | 126.74 | 125.33 | 64366 |
| 1732917840 | 126.25 | 0.24 | 0.19 | 125.97 | 126.36 | 125.92 | 80705 |
| 1732750800 | 126.01 | 0.31 | 0.25 | 126.87 | 126.94 | 125.67 | 133881 |
| 1732664400 | 125.7 | 0.44 | 0.35 | 125.59 | 126.14 | 125.2056 | 126562 |
| 1732578000 | 125.26 | 1.85 | 1.50 | 124.24 | 125.7 | 124.24 | 103102 |
| 1732318800 | 123.41 | -0.55 | -0.44 | 123.04 | 123.88 | 122.4 | 167269 |
| 1732232400 | 123.96 | 1.23 | 1.00 | 122.6 | 124.0899 | 122.26 | 123124 |
| 1732146000 | 122.73 | 0.64 | 0.52 | 121.62 | 122.73 | 121.29 | 67764 |
| 1732059600 | 122.09 | 0.33 | 0.27 | 121.43 | 122.22 | 120.83 | 104463 |
| 1731973200 | 121.76 | 0.56 | 0.46 | 121.18 | 122.17 | 121.18 | 80274 |
| 1731714000 | 121.2 | 0.15 | 0.12 | 121.92 | 122.28 | 120.6 | 133030 |
| 1731627600 | 121.05 | -1.22 | -1.00 | 122.28 | 122.76 | 120.96 | 125773 |
| 1731541200 | 122.27 | 0.82 | 0.68 | 120.95 | 122.78 | 120.31 | 261329 |
| 1731454800 | 121.45 | -0.89 | -0.73 | 121.56 | 121.75 | 120.54 | 94655 |
| 1731368400 | 122.34 | 1.24 | 1.02 | 122.14 | 122.34 | 121.56 | 61172 |
| 1731109200 | 121.1 | 2.22 | 1.87 | 120.56 | 121.535 | 120.56 | 121722 |
| 1731022800 | 118.88 | 0.54 | 0.46 | 119.54 | 119.54 | 118.11 | 117053 |
| 1730936400 | 118.34 | 5.45 | 4.83 | 117.27 | 118.4 | 117.07 | 101156 |
| 1730850000 | 112.89 | 1.18 | 1.06 | 112.94 | 113.59 | 112.51 | 113559 |
| 1730763600 | 111.71 | -0.65 | -0.58 | 112.12 | 112.66 | 111.28 | 121020 |
| 1730500800 | 112.36 | 0.91 | 0.82 | 113.12 | 113.52 | 112.33 | 141270 |
| 1730414400 | 111.45 | -1.35 | -1.20 | 112.76 | 112.82 | 110.3939 | 99940 |
| 1730328000 | 112.8 | -0.49 | -0.43 | 112.34 | 113.39 | 112.165 | 70271 |
| 1730241600 | 113.29 | 0.21 | 0.19 | 112.851 | 113.73 | 112.851 | 140692 |
| 1730155200 | 113.08 | 1.26 | 1.13 | 113.45 | 113.66 | 112.7676 | 78325 |
| 1729896000 | 111.82 | 0.25 | 0.22 | 112.12 | 112.45 | 111.8 | 79613 |
| 1729809600 | 111.57 | -0.48 | -0.43 | 111.03 | 111.74 | 110.65 | 158031 |
| 1729723200 | 112.05 | -2.83 | -2.46 | 112.49 | 113.15 | 111.435 | 105835 |
| 1729636800 | 114.88 | 1.85 | 1.64 | 113.97 | 115.25 | 113.31 | 229205 |
| 1729550400 | 113.03 | -0.72 | -0.63 | 114.19 | 114.38 | 112.69 | 167688 |
| 1729291200 | 113.75 | 0.32 | 0.28 | 113.79 | 114.12 | 113.27 | 66000 |
| 1729204800 | 113.43 | 0.64 | 0.57 | 113.17 | 113.65 | 113.1 | 89906 |
| 1729118400 | 112.79 | 1.58 | 1.42 | 112.99 | 113.24 | 112.54 | 81287 |
| 1729032000 | 111.21 | -1.32 | -1.17 | 112.44 | 112.92 | 111.135 | 126487 |
| 1728945600 | 112.53 | 0.27 | 0.24 | 112.29 | 112.59 | 111.97 | 87146 |
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
