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 | 5.53 | 5.85247116097 | 94.49 | 101.25 | 93.685 | 1378755 | 98.48550464 | CS |
| 4 | 0.43 | 0.431770258058 | 99.59 | 101.25 | 88.76 | 2047244 | 94.55191268 | CS |
| 12 | 0.41 | 0.411605260516 | 99.61 | 109.995 | 88.76 | 1594611 | 99.5700288 | CS |
| 26 | 15.44 | 18.2549065973 | 84.58 | 109.995 | 77.77 | 1311466 | 95.17946585 | CS |
| 52 | 42.64 | 74.3116068316 | 57.38 | 109.995 | 57.16 | 1469324 | 80.75200563 | CS |
| 156 | 13.72 | 15.8980301275 | 86.3 | 109.995 | 44.13 | 1298780 | 72.01321829 | CS |
| 260 | 66.92 | 202.175226586 | 33.1 | 109.995 | 31.01 | 1360916 | 70.89423077 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 100.02 | -0.31 | -0.31 | 99.01 | 100.43 | 97.965 | 2407815 |
| 1742510400 | 100.33 | -0.35 | -0.35 | 100.17 | 101.25 | 99.66 | 1076400 |
| 1742424000 | 100.68 | 1.96 | 1.99 | 99.38 | 101.08 | 98.06 | 1438397 |
| 1742337600 | 98.72 | 0.39 | 0.40 | 97.67 | 99.29 | 96.63 | 1186883 |
| 1742251200 | 98.33 | 2.82 | 2.95 | 95.7 | 98.715 | 95.49 | 1446030 |
| 1741992000 | 95.51 | 2.26 | 2.42 | 94.49 | 97.16 | 93.685 | 1746065 |
| 1741905600 | 93.25 | -0.25 | -0.27 | 94.18 | 95.89 | 93.215 | 1423653 |
| 1741819200 | 93.5 | 0.42 | 0.45 | 94.28 | 95.63 | 91.74 | 1193202 |
| 1741732800 | 93.08 | -0.65 | -0.69 | 93.71 | 94.91 | 91.84 | 1373247 |
| 1741646400 | 93.73 | -3.58 | -3.68 | 95.49 | 96.5698 | 91.385 | 2148491 |
| 1741390800 | 97.31 | 2.98 | 3.16 | 95.03 | 97.65 | 93.87 | 1730256 |
| 1741304400 | 94.33 | -2.21 | -2.29 | 94.72 | 97.15 | 93.99 | 1184190 |
| 1741218000 | 96.54 | 1.27 | 1.33 | 94.75 | 97.235 | 94.75 | 2236050 |
| 1741131600 | 95.27 | 2.21 | 2.37 | 92.8 | 96.85 | 90.19 | 2403897 |
| 1741045200 | 93.06 | 0.51 | 0.55 | 93.28 | 94.814 | 92.09 | 2174559 |
| 1740786000 | 92.55 | 1.17 | 1.28 | 91.05 | 93.05 | 90.03 | 1992494 |
| 1740699600 | 91.38 | 0.76 | 0.84 | 90.62 | 92.41 | 88.76 | 2293223 |
| 1740613200 | 90.62 | 0.5 | 0.55 | 90.34 | 91.38 | 89.17 | 3258239 |
| 1740526800 | 90.12 | -9.12 | -9.19 | 92.27 | 95.57 | 89.01 | 5240042 |
| 1740440400 | 99.24 | 2.35 | 2.43 | 97.2 | 99.75 | 97.2 | 2984791 |
| 1740181200 | 96.89 | -2.74 | -2.75 | 99.59 | 100.42 | 95.7401 | 2414761 |
| 1740094800 | 99.63 | -0.49 | -0.49 | 99.66 | 100.31 | 97.6688 | 2030030 |
| 1740008400 | 100.12 | 0 | 0.00 | 99.68 | 101.75 | 99.41 | 1271738 |
| 1739922000 | 100.12 | -0.87 | -0.86 | 100.44 | 101.665 | 99.71 | 1544860 |
| 1739576400 | 100.99 | -2.87 | -2.76 | 104.06 | 104.4085 | 100.41 | 1257825 |
| 1739490000 | 103.86 | 1.8 | 1.76 | 102.96 | 104.19 | 101.35 | 1106776 |
| 1739403600 | 102.06 | -1.52 | -1.47 | 103.12 | 103.97 | 101.04 | 1311941 |
| 1739317200 | 103.58 | -2.81 | -2.64 | 105.83 | 106.41 | 103.56 | 1171542 |
| 1739230800 | 106.39 | -1.52 | -1.41 | 108.2 | 108.7999 | 105.11 | 839628 |
| 1738971600 | 107.91 | -0.63 | -0.58 | 108.6 | 109.22 | 106.64 | 730156 |
| 1738885200 | 108.54 | 1.63 | 1.52 | 107.66 | 108.86 | 107.34 | 1113247 |
| 1738798800 | 106.91 | -0.36 | -0.34 | 107.58 | 108.76 | 106.375 | 1257127 |
| 1738712400 | 107.27 | -0.4 | -0.37 | 107.39 | 107.54 | 104.905 | 1772308 |
| 1738626000 | 107.67 | -0.49 | -0.45 | 106.12 | 108.6391 | 105.96 | 1136419 |
| 1738366800 | 108.16 | -0.91 | -0.83 | 109.02 | 109.52 | 107.78 | 1518443 |
| 1738280400 | 109.07 | 1.56 | 1.45 | 108.11 | 109.995 | 108.11 | 1514540 |
| 1738194000 | 107.51 | 0.72 | 0.67 | 107.13 | 108.12 | 106.45 | 1342049 |
| 1738107600 | 106.79 | 3.28 | 3.17 | 103.93 | 106.99 | 103.53 | 1535499 |
| 1738021200 | 103.51 | -1.38 | -1.32 | 103.88 | 104.87 | 102.7 | 1421927 |
| 1737762000 | 104.89 | -1.57 | -1.47 | 105.3 | 105.55 | 103.92 | 1556301 |
| 1737675600 | 106.46 | 0 | 0.00 | 106.46 | 106.46 | 106.46 | 0 |
| 1737589200 | 106.46 | -1.59 | -1.47 | 108.05 | 108.305 | 105.72 | 1432124 |
| 1737502800 | 108.05 | 3.59 | 3.44 | 105.905 | 108.095 | 105.42 | 1461273 |
| 1737157200 | 104.46 | -1.52 | -1.43 | 106.39 | 107.11 | 104.38 | 1568761 |
| 1737070800 | 105.98 | -0.76 | -0.71 | 107.47 | 107.52 | 105.07 | 1341307 |
| 1736984400 | 106.74 | 2.09 | 2.00 | 106.83 | 107.68 | 105.26 | 2190560 |
| 1736898000 | 104.65 | 3.1 | 3.05 | 102.43 | 105.77 | 102.2501 | 1880220 |
| 1736811600 | 101.55 | 0.12 | 0.12 | 98.9 | 101.84 | 97.56 | 1479137 |
| 1736552400 | 101.43 | 0.75 | 0.74 | 100.385 | 101.82 | 100.2705 | 1658775 |
| 1736379600 | 100.68 | 2.23 | 2.27 | 98.26 | 100.97 | 97.9 | 1333847 |
| 1736293200 | 98.45 | -2.84 | -2.80 | 101.55 | 102.395 | 98 | 1470017 |
| 1736206800 | 101.29 | 1.05 | 1.05 | 101.11 | 102.65 | 100.69 | 1499008 |
| 1735947600 | 100.24 | 0.65 | 0.65 | 100.085 | 100.8 | 99.35 | 870921 |
| 1735861200 | 99.59 | 0.72 | 0.73 | 99.585 | 100.71 | 98.96 | 834536 |
| 1735688400 | 98.87 | -0.81 | -0.81 | 100 | 100.075 | 98.4 | 935277 |
| 1735602000 | 99.68 | -0.08 | -0.08 | 98.76 | 100.68 | 98.0032 | 709355 |
| 1735342800 | 99.76 | -0.73 | -0.73 | 99.61 | 100.275 | 98.82 | 661269 |
| 1735256400 | 100.49 | -0.57 | -0.56 | 100.28 | 100.72 | 99.79 | 616913 |
| 1735077840 | 101.06 | 0.86 | 0.86 | 99.91 | 101.21 | 99.54 | 264320 |
| 1734997200 | 100.2 | 0.94 | 0.95 | 98.73 | 100.82 | 98.73 | 631129 |
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
