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 | 3.62 | 0.416729022529 | 868.67 | 881.3268 | 841.49 | 3424138 | 859.93913214 | CS |
| 4 | 114.29 | 15.0778364116 | 758 | 889.36 | 758 | 3403898 | 843.04259222 | CS |
| 12 | 80.58 | 10.1779692059 | 791.71 | 889.36 | 725.01 | 3514570 | 798.98001413 | CS |
| 26 | -81.22 | -8.51800190874 | 953.51 | 972.53 | 711.4001 | 3488215 | 829.73275502 | CS |
| 52 | 135.31 | 18.3600640452 | 736.98 | 972.53 | 711.4001 | 3244549 | 823.96791839 | CS |
| 156 | 633.08 | 264.654487689 | 239.21 | 972.53 | 234 | 3094047 | 560.1306631 | CS |
| 260 | 731.14 | 517.987956075 | 141.15 | 972.53 | 116.55 | 3289551 | 396.46081434 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 873.68 | 0.56 | 0.06 | 880 | 894.4 | 873.43 | 3942908 |
| 1740094800 | 873.12 | 6.07 | 0.70 | 866.99 | 880.32 | 864 | 2989879 |
| 1740008400 | 867.05 | 9.85 | 1.15 | 855.15 | 881.3268 | 855.15 | 3204378 |
| 1739922000 | 857.2 | 12.93 | 1.53 | 856.5 | 862.73 | 851.36 | 4281643 |
| 1739576400 | 844.27 | -27.59 | -3.16 | 868.67 | 873.4999 | 841.49 | 3220753 |
| 1739490000 | 871.86 | -1.11 | -0.13 | 875.55 | 883.4999 | 867.8 | 2470512 |
| 1739403600 | 872.97 | 7.97 | 0.92 | 856.85 | 877.78 | 856.11 | 2531578 |
| 1739317200 | 865 | -3.88 | -0.45 | 870 | 874.19 | 860.5 | 1943892 |
| 1739230800 | 868.88 | -9.43 | -1.07 | 877.75 | 880 | 859.37 | 3063508 |
| 1738971600 | 878.31 | 7.94 | 0.91 | 874.99 | 889.36 | 869.6186 | 4313512 |
| 1738885200 | 870.37 | 28.19 | 3.35 | 833.61 | 887.7368 | 833.61 | 7136776 |
| 1738798800 | 842.18 | 16.11 | 1.95 | 833.2 | 846.9 | 831.0558 | 4569421 |
| 1738712400 | 826.07 | 15.64 | 1.93 | 809 | 829.04 | 805.935 | 4298242 |
| 1738626000 | 810.43 | -0.65 | -0.08 | 803.5 | 817.96 | 801.75 | 2645996 |
| 1738366800 | 811.08 | -12.15 | -1.48 | 822 | 827.35 | 811.03 | 2561158 |
| 1738280400 | 823.23 | 19.15 | 2.38 | 806.74 | 824.62 | 805 | 2642199 |
| 1738194000 | 804.08 | -0.91 | -0.11 | 806.19 | 809.1199 | 799 | 1826358 |
| 1738107600 | 804.99 | -3.18 | -0.39 | 806.5 | 816.15 | 800.11 | 2785221 |
| 1738021200 | 808.17 | 22.76 | 2.90 | 782.97 | 809.25 | 782.97 | 3827311 |
| 1737762000 | 785.41 | 31.43 | 4.17 | 758 | 789.29 | 758 | 4167933 |
| 1737675600 | 753.98 | 0 | 0.00 | 753.98 | 753.98 | 753.98 | 0 |
| 1737589200 | 753.98 | 11.63 | 1.57 | 745.08 | 760.37 | 744.4759 | 3555460 |
| 1737502800 | 742.35 | 16.63 | 2.29 | 732 | 743.28 | 726.53 | 5098103 |
| 1737157200 | 725.72 | -31.88 | -4.21 | 749.84 | 755.2799 | 725.01 | 5498762 |
| 1737070800 | 757.6 | 10.86 | 1.45 | 747.7 | 765.51 | 746.4 | 3064988 |
| 1736984400 | 746.74 | 1.83 | 0.25 | 747.97 | 754.6 | 735.265 | 5730980 |
| 1736898000 | 744.91 | -52.57 | -6.59 | 786.6 | 786.6 | 729 | 10366833 |
| 1736811600 | 797.48 | -2.42 | -0.30 | 793 | 805.34 | 783.61 | 3681169 |
| 1736552400 | 799.9 | 12.68 | 1.61 | 790.455 | 800 | 784.86 | 3885228 |
| 1736379600 | 787.22 | 13.93 | 1.80 | 774.63 | 792.56 | 770.665 | 3433259 |
| 1736293200 | 773.29 | 8.19 | 1.07 | 765 | 783.96 | 761.6202 | 3571337 |
| 1736206800 | 765.1 | -16.88 | -2.16 | 782.09 | 784.17 | 763.35 | 3986844 |
| 1735947600 | 781.98 | 3.91 | 0.50 | 778.5 | 785.84 | 775.53 | 1747641 |
| 1735861200 | 778.07 | 6.07 | 0.79 | 780 | 787 | 771.77 | 1872645 |
| 1735688400 | 772 | -1.84 | -0.24 | 775.21 | 775.21 | 764.3 | 2323165 |
| 1735602000 | 773.84 | -9.33 | -1.19 | 781 | 781 | 771 | 1715973 |
| 1735342800 | 783.17 | -10.97 | -1.38 | 789.6214 | 793.295 | 779.22 | 2028330 |
| 1735256400 | 794.14 | -1.53 | -0.19 | 793.11 | 803.9099 | 791.5 | 1274602 |
| 1735077840 | 795.67 | -0.61 | -0.08 | 795 | 797.75 | 787.1 | 1165928 |
| 1734997200 | 796.28 | 28.52 | 3.71 | 783.6 | 799.36 | 773.07 | 3517080 |
| 1734738000 | 767.76 | 10.22 | 1.35 | 808.4 | 809.44 | 766.61 | 9918154 |
| 1734651600 | 757.54 | -7.17 | -0.94 | 764.5413 | 772.97 | 752.395 | 3954812 |
| 1734565200 | 764.71 | -13.91 | -1.79 | 777 | 779 | 762.5 | 3262742 |
| 1734478800 | 778.62 | -0.38 | -0.05 | 776.4 | 788 | 772.43 | 3921620 |
| 1734392400 | 779 | -10.12 | -1.28 | 793.52 | 799.7826 | 775.25 | 3556553 |
| 1734133200 | 789.12 | 6.77 | 0.87 | 780.724 | 794.245 | 777.005 | 2954955 |
| 1734046800 | 782.35 | -13.68 | -1.72 | 798.075 | 800.2199 | 778.3901 | 2713125 |
| 1733960400 | 796.03 | -3.55 | -0.44 | 792.1 | 799.4999 | 786.3701 | 3439838 |
| 1733874000 | 799.58 | -4 | -0.50 | 810.55 | 813.9999 | 797 | 2687669 |
| 1733787600 | 803.58 | -23.13 | -2.80 | 823 | 823 | 801.28 | 3164578 |
| 1733528400 | 826.71 | 1.09 | 0.13 | 828.25 | 841 | 825.6901 | 2972359 |
| 1733442000 | 825.62 | -4.22 | -0.51 | 832 | 832 | 817.46 | 2320493 |
| 1733355600 | 829.84 | 16.51 | 2.03 | 828.92 | 846.4629 | 821.0001 | 3734329 |
| 1733269200 | 813.33 | 13.53 | 1.69 | 804 | 817.13 | 801.9175 | 2725619 |
| 1733182800 | 799.8 | 4.45 | 0.56 | 797.85 | 805.35 | 795.2201 | 2776935 |
| 1732917840 | 795.35 | 7.16 | 0.91 | 791.71 | 800.33 | 789.331 | 2204923 |
| 1732750800 | 788.19 | -1.13 | -0.14 | 790 | 794.83 | 780.3 | 2623119 |
| 1732664400 | 789.32 | 34.32 | 4.55 | 781.8 | 807 | 773.95 | 6489813 |
| 1732578000 | 755 | 6.99 | 0.93 | 751.1 | 755 | 740.01 | 5583154 |
| 1732318800 | 748.01 | -1.91 | -0.25 | 754 | 760.2399 | 745.0812 | 3840930 |
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
