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 | -3.8393 | -3.63742302226 | 105.55 | 105.55 | 95.14 | 1765821 | 101.37333396 | CS |
| 4 | -6.9893 | -6.42989880405 | 108.7 | 111.05 | 95.14 | 1919286 | 103.99599155 | CS |
| 12 | -7.9393 | -7.24058367533 | 109.65 | 121.31 | 95.14 | 2201147 | 107.84880298 | CS |
| 26 | -42.1993 | -29.3233965673 | 143.91 | 149.47 | 95.14 | 1982732 | 116.93415246 | CS |
| 52 | -15.3793 | -13.1345973183 | 117.09 | 149.47 | 95.14 | 1918146 | 119.29171217 | CS |
| 156 | 58.9307 | 137.752921926 | 42.78 | 149.47 | 35.0324 | 2277258 | 78.74076745 | CS |
| 260 | 82.2107 | 421.593333333 | 19.5 | 149.47 | 18.28 | 2553552 | 63.11401078 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743720000 | 97.75 | -6.58 | -6.31 | 100.29 | 101.45 | 96.9 | 2705652 |
| 1743633600 | 104.33 | 1.29 | 1.25 | 101.93 | 104.39 | 101.67 | 1431217 |
| 1743547200 | 103.04 | 0.24 | 0.23 | 103.52 | 103.73 | 101.6 | 1562356 |
| 1743460800 | 102.8 | 1.06 | 1.04 | 101.4 | 103.6103 | 99.58 | 1714766 |
| 1743201600 | 101.74 | -3.3 | -3.14 | 105.55 | 105.55 | 101.42 | 1412611 |
| 1743115200 | 105.04 | -0.18 | -0.17 | 105.17 | 106.16 | 104.48 | 1142469 |
| 1743028800 | 105.22 | -0.1 | -0.09 | 105.42 | 106.76 | 104.1701 | 1246261 |
| 1742942400 | 105.32 | -0.53 | -0.50 | 104.3 | 106.94 | 103.1732 | 1979915 |
| 1742856000 | 105.85 | 3.13 | 3.05 | 103.35 | 105.96 | 103.27 | 1871549 |
| 1742596800 | 102.72 | -2.62 | -2.49 | 102.49 | 103.75 | 100.3537 | 8817332 |
| 1742510400 | 105.34 | 0.22 | 0.21 | 104 | 107.52 | 104 | 2090485 |
| 1742424000 | 105.12 | 1.63 | 1.58 | 103.37 | 105.92 | 103.07 | 2047138 |
| 1742337600 | 103.49 | -0.4 | -0.39 | 103.66 | 104.82 | 102.9 | 1355640 |
| 1742251200 | 103.89 | 0.95 | 0.92 | 103.96 | 104.5599 | 102.93 | 1527867 |
| 1741992000 | 102.94 | 1.85 | 1.83 | 102.32 | 103.12 | 101.07 | 1791273 |
| 1741905600 | 101.09 | -2.44 | -2.36 | 103.33 | 104.45 | 100.72 | 2211620 |
| 1741819200 | 103.53 | -2.31 | -2.18 | 106.2 | 106.545 | 102.53 | 2672439 |
| 1741732800 | 105.84 | -1.56 | -1.45 | 106.94 | 107.91 | 104.81 | 2157440 |
| 1741646400 | 107.4 | -0.51 | -0.47 | 107.26 | 111.05 | 106.8 | 2653217 |
| 1741390800 | 107.91 | -0.36 | -0.33 | 108.7 | 109.425 | 106.27 | 2440844 |
| 1741304400 | 108.27 | 2.3 | 2.17 | 106.67 | 109.09 | 106.28 | 2742804 |
| 1741218000 | 105.97 | 3.07 | 2.98 | 104 | 106.67 | 102.86 | 2866028 |
| 1741131600 | 102.9 | 0.87 | 0.85 | 101.31 | 104.18 | 101.01 | 3381405 |
| 1741045200 | 102.03 | -1.25 | -1.21 | 103.14 | 104.51 | 101.41 | 1921552 |
| 1740786000 | 103.28 | 0.36 | 0.35 | 102.9 | 104.23 | 102.04 | 3716866 |
| 1740699600 | 102.92 | -1.53 | -1.46 | 103.92 | 105.4699 | 102.79 | 1392568 |
| 1740613200 | 104.45 | -1.78 | -1.68 | 105.67 | 105.94 | 103.67 | 1734155 |
| 1740526800 | 106.23 | 4.53 | 4.45 | 102.62 | 106.8399 | 101.81 | 2893304 |
| 1740440400 | 101.7 | -1.41 | -1.37 | 103.2 | 103.23 | 100.54 | 2296671 |
| 1740181200 | 103.11 | -2.73 | -2.58 | 106.39 | 106.5 | 102.2 | 1818956 |
| 1740094800 | 105.84 | 0.98 | 0.93 | 104.4 | 106.07 | 103.965 | 1694343 |
| 1740008400 | 104.86 | -0.74 | -0.70 | 103.13 | 105.025 | 101.1275 | 2294614 |
| 1739922000 | 105.6 | -1.83 | -1.70 | 107.8 | 107.8 | 104.52 | 1642172 |
| 1739576400 | 107.43 | 0.73 | 0.68 | 107.4 | 109.355 | 106.8 | 1515953 |
| 1739490000 | 106.7 | 0.7 | 0.66 | 106.44 | 107.2 | 105.455 | 1594626 |
| 1739403600 | 106 | -1.33 | -1.24 | 104.42 | 106.06 | 103.7 | 2274727 |
| 1739317200 | 107.33 | 0.76 | 0.71 | 106.07 | 108.5 | 105.3516 | 2326782 |
| 1739230800 | 106.57 | 0.7 | 0.66 | 106.8 | 107.13 | 106.15 | 1963329 |
| 1738971600 | 105.87 | -4.14 | -3.76 | 109.25 | 109.37 | 105.3952 | 2603806 |
| 1738885200 | 110.01 | -1.32 | -1.19 | 111.33 | 111.89 | 109.11 | 2563636 |
| 1738798800 | 111.33 | 0.95 | 0.86 | 112.16 | 112.635 | 110.44 | 2403122 |
| 1738712400 | 110.38 | 1.23 | 1.13 | 108.74 | 110.92 | 107.694 | 2559525 |
| 1738626000 | 109.15 | -4.63 | -4.07 | 111.51 | 111.52 | 108.4 | 3019197 |
| 1738366800 | 113.78 | -4.73 | -3.99 | 116.91 | 117.91 | 113.63 | 3251035 |
| 1738280400 | 118.51 | 5.52 | 4.89 | 116.38 | 121.31 | 113.395 | 3758837 |
| 1738194000 | 112.99 | -2.06 | -1.79 | 115.08 | 115.87 | 112.09 | 2965965 |
| 1738107600 | 115.05 | -3 | -2.54 | 117.84 | 117.84 | 114.91 | 2119240 |
| 1738021200 | 118.05 | 2.36 | 2.04 | 115 | 118.75 | 115 | 3090506 |
| 1737762000 | 115.69 | -1.2 | -1.03 | 116.36 | 116.56 | 115.11 | 1506412 |
| 1737675600 | 116.89 | 0 | 0.00 | 116.89 | 116.89 | 116.89 | 0 |
| 1737589200 | 116.89 | 1.08 | 0.93 | 116 | 117.12 | 115.25 | 1738141 |
| 1737502800 | 115.81 | -1.22 | -1.04 | 119.065 | 120.32 | 115.32 | 2657412 |
| 1737157200 | 117.03 | 0.1 | 0.09 | 118.58 | 119.0058 | 116.41 | 2448239 |
| 1737070800 | 116.93 | 0.96 | 0.83 | 114.52 | 117.04 | 114.1201 | 2252133 |
| 1736984400 | 115.97 | 3.47 | 3.08 | 117.46 | 117.49 | 114.49 | 2414262 |
| 1736898000 | 112.5 | 3.51 | 3.22 | 111.9 | 112.913 | 110.2 | 1765824 |
| 1736811600 | 108.99 | 1.38 | 1.28 | 107.32 | 109.08 | 107.05 | 1568554 |
| 1736552400 | 107.61 | -2.85 | -2.58 | 109.235 | 110.09 | 107.42 | 1990896 |
| 1736379600 | 110.46 | 2.63 | 2.44 | 108.145 | 110.68 | 106.8135 | 2594072 |
| 1736293200 | 107.83 | -1.1 | -1.01 | 109.26 | 109.7 | 107.55 | 1659278 |
| 1736206800 | 108.93 | -1.12 | -1.02 | 110.55 | 111.6397 | 108.605 | 1521803 |
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
