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 | 1.11 | 1.27894918769 | 86.79 | 88.18 | 84.67 | 4506559 | 86.19656639 | CS |
| 4 | 5.7 | 6.93430656934 | 82.2 | 88.18 | 82.05 | 5138546 | 84.85508878 | CS |
| 12 | -1.94 | -2.15939447907 | 89.84 | 89.89 | 80.46 | 4426527 | 83.92617022 | CS |
| 26 | 0.87 | 0.999655291279 | 87.03 | 94.45 | 80.46 | 4368448 | 86.8934081 | CS |
| 52 | 21.3 | 31.981981982 | 66.6 | 94.45 | 65.99 | 4351125 | 81.41288486 | CS |
| 156 | 24.02 | 37.6017532874 | 63.88 | 94.45 | 58.85 | 4454412 | 73.73171445 | CS |
| 260 | 20.25 | 29.933481153 | 67.65 | 94.45 | 41.96 | 4479638 | 68.25523388 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 87.82 | 1.34 | 1.55 | 84.5 | 89 | 84.41 | 9108210 |
| 1740008400 | 86.48 | 0.59 | 0.69 | 85.88 | 86.61 | 85.38 | 5049749 |
| 1739922000 | 85.89 | 0.31 | 0.36 | 84.8 | 85.9 | 84.67 | 4194340 |
| 1739576400 | 85.58 | -1.2 | -1.38 | 87.02 | 87.48 | 85.48 | 4390995 |
| 1739490000 | 86.78 | -0.03 | -0.03 | 86.79 | 87.03 | 86.025 | 4391193 |
| 1739403600 | 86.81 | 0.36 | 0.42 | 85.46 | 86.87 | 85 | 4722938 |
| 1739317200 | 86.45 | 0.94 | 1.10 | 85.24 | 86.53 | 84.29 | 4376964 |
| 1739230800 | 85.51 | 0.93 | 1.10 | 84.71 | 85.53 | 84.18 | 4127825 |
| 1738971600 | 84.58 | 0.79 | 0.94 | 83.59 | 84.66 | 83.16 | 5636515 |
| 1738885200 | 83.79 | -0.08 | -0.10 | 84.23 | 84.23 | 82.9 | 3338772 |
| 1738798800 | 83.87 | 0.67 | 0.81 | 83.88 | 84.19 | 83.23 | 4161496 |
| 1738712400 | 83.2 | -0.77 | -0.92 | 83.55 | 83.89 | 82.78 | 5221934 |
| 1738626000 | 83.97 | 0.02 | 0.02 | 83.33 | 84.38 | 83 | 6165299 |
| 1738366800 | 83.95 | -0.98 | -1.15 | 84.51 | 84.74 | 83.43 | 4672592 |
| 1738280400 | 84.93 | 2.1 | 2.54 | 83.8 | 85.1 | 83.5 | 6402919 |
| 1738194000 | 82.83 | -0.71 | -0.85 | 83.88 | 84.45 | 82.69 | 5771614 |
| 1738107600 | 83.54 | -2.96 | -3.42 | 86.14 | 86.28 | 83.53 | 6113941 |
| 1738021200 | 86.5 | 3.02 | 3.62 | 83.91 | 86.645 | 82.865 | 7551437 |
| 1737762000 | 83.48 | 0.96 | 1.16 | 82.2 | 83.91 | 82.05 | 6571170 |
| 1737675600 | 82.52 | 0 | 0.00 | 82.52 | 82.52 | 82.52 | 0 |
| 1737589200 | 82.52 | -2.21 | -2.61 | 84.28 | 84.56 | 82.46 | 4970440 |
| 1737502800 | 84.73 | 0.83 | 0.99 | 84.18 | 85.47 | 84.16 | 5638366 |
| 1737157200 | 83.9 | 0.01 | 0.01 | 83.35 | 84.4904 | 83.3 | 5407042 |
| 1737070800 | 83.89 | 1.55 | 1.88 | 82.1 | 83.93 | 81.96 | 4452816 |
| 1736984400 | 82.34 | 0.29 | 0.35 | 82.9 | 83.21 | 82 | 4106903 |
| 1736898000 | 82.05 | 0.18 | 0.22 | 82 | 82.235 | 81.41 | 3692344 |
| 1736811600 | 81.87 | 0.55 | 0.68 | 81.68 | 81.96 | 80.5 | 3555623 |
| 1736552400 | 81.32 | -1.7 | -2.05 | 82.3 | 82.925 | 81.2 | 5002353 |
| 1736379600 | 83.02 | 1.93 | 2.38 | 81.52 | 83.05 | 81.3 | 7919966 |
| 1736293200 | 81.09 | 0.13 | 0.16 | 81.11 | 82.1 | 80.97 | 4533263 |
| 1736206800 | 80.96 | -1.36 | -1.65 | 82.03 | 82.38 | 80.46 | 5374086 |
| 1735947600 | 82.32 | 0.25 | 0.30 | 82.27 | 83 | 82.1 | 4647955 |
| 1735861200 | 82.07 | -0.25 | -0.30 | 82.87 | 82.99 | 81.813 | 2756465 |
| 1735688400 | 82.32 | -0.06 | -0.07 | 82.44 | 82.79 | 81.65 | 2985280 |
| 1735602000 | 82.38 | -0.76 | -0.91 | 82.79 | 82.98 | 82.03 | 3813151 |
| 1735342800 | 83.14 | 0.3 | 0.36 | 82.32 | 83.32 | 82.26 | 2602917 |
| 1735256400 | 82.84 | -0.32 | -0.38 | 82.71 | 83.18 | 82.5 | 2177474 |
| 1735077840 | 83.16 | 0.12 | 0.14 | 83.06 | 83.17 | 82.71 | 1146334 |
| 1734997200 | 83.04 | 0.18 | 0.22 | 82.85 | 83.1 | 81.9595 | 2556402 |
| 1734738000 | 82.86 | 1.08 | 1.32 | 81.75 | 83.099 | 81.4 | 7724649 |
| 1734651600 | 81.78 | 0.28 | 0.34 | 81.5 | 82.79 | 81.38 | 4044361 |
| 1734565200 | 81.5 | -1.78 | -2.14 | 82.89 | 83.2 | 81.45 | 4016055 |
| 1734478800 | 83.28 | 1.4 | 1.71 | 81.55 | 83.36 | 81.38 | 5493464 |
| 1734392400 | 81.88 | -1.32 | -1.59 | 83.16 | 83.34 | 81.815 | 4789101 |
| 1734133200 | 83.2 | -0.17 | -0.20 | 83.27 | 83.39 | 82.71 | 2549268 |
| 1734046800 | 83.37 | 0.12 | 0.14 | 83.57 | 84.17 | 83.18 | 3053892 |
| 1733960400 | 83.25 | -1.14 | -1.35 | 84.16 | 84.36 | 83 | 5066909 |
| 1733874000 | 84.39 | 0.08 | 0.09 | 84.11 | 84.68 | 83.24 | 3250120 |
| 1733787600 | 84.31 | -0.5 | -0.59 | 84.9 | 85.2 | 83.8503 | 3866301 |
| 1733528400 | 84.81 | -1.38 | -1.60 | 86.12 | 86.44 | 84.5 | 4798373 |
| 1733442000 | 86.19 | 0.34 | 0.40 | 85.9 | 86.65 | 85.89 | 3007532 |
| 1733355600 | 85.85 | -0.41 | -0.48 | 86.17 | 86.47 | 85.5 | 3795747 |
| 1733269200 | 86.26 | -1.51 | -1.72 | 88.2 | 88.5 | 86.24 | 5724639 |
| 1733182800 | 87.77 | -1.36 | -1.53 | 89.39 | 89.4 | 87.64 | 4029989 |
| 1732917840 | 89.13 | -0.61 | -0.68 | 89.91 | 90.09 | 88.915 | 2363971 |
| 1732750800 | 89.74 | 0.41 | 0.46 | 89.68 | 90.235 | 89.34 | 3504196 |
| 1732664400 | 89.33 | 0.91 | 1.03 | 88.53 | 89.36 | 88.14 | 3509112 |
| 1732578000 | 88.42 | 0.82 | 0.94 | 87.95 | 88.44 | 87.41 | 5823315 |
| 1732318800 | 87.6 | -0.54 | -0.61 | 88.55 | 88.63 | 87.58 | 3440039 |
| 1732232400 | 88.14 | 0.17 | 0.19 | 87.97 | 88.41 | 87.37 | 5635634 |
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
