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 | -7.51 | -9.31184128952 | 80.65 | 81.54 | 73.14 | 360377 | 78.21110456 | CS |
| 4 | -15.96 | -17.9124579125 | 89.1 | 89.5 | 73.14 | 462666 | 80.14812412 | CS |
| 12 | -20.02 | -21.4899098325 | 93.16 | 94.94 | 73.14 | 303287 | 84.38327475 | CS |
| 26 | -29.91 | -29.0247452693 | 103.05 | 106.01 | 73.14 | 245384 | 89.35982303 | CS |
| 52 | -38.64 | -34.5679012346 | 111.78 | 119.405 | 73.14 | 271897 | 98.35463024 | CS |
| 156 | -47.79 | -39.5187298437 | 120.93 | 131.085 | 73.14 | 234631 | 104.17778845 | CS |
| 260 | 1.35 | 1.88048474718 | 71.79 | 131.085 | 22.59 | 281877 | 88.50822936 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 73.14 | -2.37 | -3.14 | 76.145 | 76.145 | 72.74 | 305900 |
| 1731627600 | 75.51 | -2.05 | -2.64 | 77.61 | 77.8986 | 75.04 | 281217 |
| 1731541200 | 77.56 | 0.66 | 0.86 | 77.33 | 78.46 | 76.69 | 302786 |
| 1731454800 | 76.9 | -3.58 | -4.45 | 80.045 | 80.46 | 76.85 | 409303 |
| 1731368400 | 80.48 | 0.79 | 0.99 | 79.7 | 81.54 | 78.98 | 399028 |
| 1731109200 | 79.69 | -1.02 | -1.26 | 80.925 | 81.06 | 77.5 | 400669 |
| 1731022800 | 80.71 | -2.27 | -2.74 | 82.485 | 82.53 | 80.51 | 373463 |
| 1730936400 | 82.98 | 6.69 | 8.77 | 81.04 | 83.505 | 80.13 | 673299 |
| 1730850000 | 76.29 | 0.04 | 0.05 | 75.95 | 76.68 | 74.67 | 434321 |
| 1730763600 | 76.25 | 1.07 | 1.42 | 75.62 | 77.24 | 75.62 | 464151 |
| 1730500800 | 75.18 | -3.59 | -4.56 | 78.71 | 78.77 | 74.32 | 613959 |
| 1730414400 | 78.77 | -2.34 | -2.88 | 80.95 | 83.8 | 78.71 | 524518 |
| 1730328000 | 81.11 | -3.09 | -3.67 | 83.94 | 85.93 | 80.95 | 473853 |
| 1730241600 | 84.2 | 4.79 | 6.03 | 79.205 | 84.46 | 78.38 | 595850 |
| 1730155200 | 79.41 | 1.86 | 2.40 | 78.31 | 80.08 | 77.63 | 1150486 |
| 1729896000 | 77.55 | -7.35 | -8.66 | 84.85 | 84.88 | 77.5 | 783279 |
| 1729809600 | 84.9 | -2.34 | -2.68 | 87.36 | 87.49 | 84.85 | 173561 |
| 1729723200 | 87.24 | 0.23 | 0.26 | 86.86 | 88.76 | 86.4 | 199543 |
| 1729636800 | 87.01 | 0.02 | 0.02 | 85.95 | 87.1 | 83.77 | 319505 |
| 1729550400 | 86.99 | -0.75 | -0.85 | 87.98 | 88.72 | 86.97 | 247929 |
| 1729291200 | 87.74 | -1.17 | -1.32 | 89.1 | 89.5 | 86.78 | 332313 |
| 1729204800 | 88.91 | 0.12 | 0.14 | 88.71 | 89.79 | 86.68 | 304172 |
| 1729118400 | 88.79 | 0.1 | 0.11 | 89.08 | 90.42 | 88.61 | 236054 |
| 1729032000 | 88.69 | 0.14 | 0.16 | 88.81 | 90.42 | 87.755 | 206048 |
| 1728945600 | 88.55 | 1 | 1.14 | 87.6 | 89.02 | 87.275 | 139892 |
| 1728686400 | 87.55 | 1.51 | 1.75 | 86.4 | 87.6 | 86.4 | 163442 |
| 1728600000 | 86.04 | -0.83 | -0.96 | 85.905 | 86.72 | 85.545 | 172891 |
| 1728513600 | 86.87 | 1.62 | 1.90 | 84.92 | 87 | 84.53 | 119154 |
| 1728427200 | 85.25 | 0.25 | 0.29 | 84.5134 | 85.3918 | 84.446 | 136224 |
| 1728340800 | 85 | -1.32 | -1.53 | 85.67 | 85.85 | 84.71 | 150061 |
| 1728081600 | 86.32 | 1.24 | 1.46 | 86.61 | 87.1141 | 85.67 | 183732 |
| 1727995200 | 85.08 | -0.15 | -0.18 | 85.0713 | 85.39 | 84.25 | 140530 |
| 1727908800 | 85.23 | -0.98 | -1.14 | 85.655 | 86.39 | 85.13 | 184106 |
| 1727822400 | 86.21 | -1.79 | -2.03 | 87.4 | 87.82 | 85.64 | 290081 |
| 1727735520 | 88 | 1.03 | 1.18 | 86.84 | 88.585 | 86.84 | 199953 |
| 1727476800 | 86.97 | 0.38 | 0.44 | 87.47 | 89.18 | 86.845 | 218051 |
| 1727390400 | 86.59 | -0.3 | -0.35 | 87.45 | 87.93 | 86.32 | 171643 |
| 1727304000 | 86.89 | 0.01 | 0.01 | 87.4 | 87.97 | 86.32 | 219985 |
| 1727217600 | 86.88 | -4.1 | -4.51 | 90.67 | 90.67 | 86.8206 | 292899 |
| 1727131200 | 90.98 | -0.88 | -0.96 | 91.92 | 92.39 | 90.67 | 221087 |
| 1726872000 | 91.86 | -0.37 | -0.40 | 92.54 | 92.7 | 90.8 | 688441 |
| 1726785600 | 92.23 | 2.62 | 2.92 | 91.38 | 92.26 | 89.9218 | 246172 |
| 1726699200 | 89.61 | 0.57 | 0.64 | 89.08 | 91.38 | 88.74 | 241687 |
| 1726612800 | 89.04 | 0.6 | 0.68 | 89 | 90.1 | 88.65 | 162795 |
| 1726526400 | 88.44 | -0.04 | -0.05 | 89.06 | 91.02 | 87.48 | 318770 |
| 1726267200 | 88.48 | 1.82 | 2.10 | 86.54 | 89.06 | 86.54 | 139256 |
| 1726180800 | 86.66 | 0.55 | 0.64 | 86.215 | 86.68 | 85.73 | 212157 |
| 1726094400 | 86.11 | -1 | -1.15 | 86.61 | 86.85 | 84.78 | 206357 |
| 1726008000 | 87.11 | 0.42 | 0.48 | 87.13 | 88.095 | 86.61 | 187963 |
| 1725921600 | 86.69 | -0.05 | -0.06 | 86.63 | 87.43 | 85.87 | 298303 |
| 1725662400 | 86.74 | -1.86 | -2.10 | 88.78 | 89.64 | 86.629 | 241739 |
| 1725576000 | 88.6 | -2.78 | -3.04 | 90.26 | 90.96 | 88.5 | 239711 |
| 1725489600 | 91.38 | -0.71 | -0.77 | 91.8 | 92.28 | 90.75 | 195055 |
| 1725403200 | 92.09 | -1.9 | -2.02 | 93.82 | 94.8 | 91.66 | 256341 |
| 1725057600 | 93.99 | 0.92 | 0.99 | 93.09 | 94.03 | 92.6 | 266955 |
| 1724971200 | 93.07 | 1.19 | 1.30 | 92.65 | 93.65 | 90.915 | 163707 |
| 1724884800 | 91.88 | -1.11 | -1.19 | 92.8 | 93.97 | 91.67 | 157595 |
| 1724798400 | 92.99 | -0.65 | -0.69 | 93.51 | 93.785 | 92.87 | 131540 |
| 1724712000 | 93.64 | 0.06 | 0.06 | 94.2 | 94.845 | 93.51 | 138997 |
| 1724452800 | 93.58 | 0.89 | 0.96 | 93.16 | 94.94 | 92.93 | 294584 |
| 1724366400 | 92.69 | 0.06 | 0.06 | 92.89 | 93.42 | 92.09 | 110767 |
| 1724280000 | 92.63 | 0.56 | 0.61 | 92.93 | 93.08 | 92.02 | 153922 |
| 1724193600 | 92.07 | -1.22 | -1.31 | 92.67 | 92.925 | 91.11 | 149368 |
| 1724107200 | 93.29 | 0.28 | 0.30 | 93 | 93.5 | 92.66 | 130207 |
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
