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 | 2.92 | 3.17909635275 | 91.85 | 95.29 | 91.72 | 2545498 | 93.683767 | CS |
| 4 | 9.87 | 11.6254416961 | 84.9 | 95.29 | 80.11 | 3236775 | 88.83985898 | CS |
| 12 | 12.98 | 15.869910747 | 81.79 | 95.29 | 80.11 | 2764441 | 85.569832 | CS |
| 26 | 19.12 | 25.2742894911 | 75.65 | 95.29 | 73.765 | 2771206 | 81.29784768 | CS |
| 52 | 21.06 | 28.5714285714 | 73.71 | 95.29 | 66.4 | 2979239 | 76.63506546 | CS |
| 156 | 32.845 | 53.0399677029 | 61.925 | 95.29 | 59.78 | 2061753 | 75.42443803 | CS |
| 260 | 21.52 | 29.3788395904 | 73.25 | 95.29 | 44 | 1871471 | 71.65499969 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 94.77 | 0.5 | 0.53 | 95.115 | 95.77 | 94.335 | 4923037 |
| 1732318800 | 94.27 | -0.42 | -0.44 | 94.69 | 95.29 | 94.15 | 2491317 |
| 1732232400 | 94.69 | 1.57 | 1.69 | 92.91 | 94.86 | 92.46 | 2540279 |
| 1732146000 | 93.12 | -0.26 | -0.28 | 93.56 | 93.9 | 92.49 | 2274415 |
| 1732059600 | 93.38 | 0.46 | 0.50 | 92.07 | 93.441 | 91.72 | 2838580 |
| 1731973200 | 92.92 | 0.73 | 0.79 | 92.12 | 93.21 | 91.72 | 2435344 |
| 1731714000 | 92.19 | 1.75 | 1.93 | 90.61 | 92.28 | 90.58 | 2910401 |
| 1731627600 | 90.44 | -1.75 | -1.90 | 92.055 | 92.12 | 90.43 | 3214186 |
| 1731541200 | 92.19 | -0.01 | -0.01 | 92.53 | 93.12 | 91.26 | 3720167 |
| 1731454800 | 92.2 | 0.08 | 0.09 | 92.27 | 92.49 | 91.48 | 3402585 |
| 1731368400 | 92.12 | 0.87 | 0.95 | 90.9 | 92.66 | 90.52 | 2663115 |
| 1731109200 | 91.25 | 1.49 | 1.66 | 89.835 | 91.88 | 89.52 | 3670385 |
| 1731022800 | 89.76 | 1.5 | 1.70 | 88.44 | 90.16 | 88.15 | 5198069 |
| 1730936400 | 88.26 | 6.01 | 7.31 | 81.315 | 88.59 | 80.87 | 7763489 |
| 1730850000 | 82.25 | 1.44 | 1.78 | 81.14 | 82.27 | 80.22 | 4257657 |
| 1730763600 | 80.81 | -0.84 | -1.03 | 81.55 | 81.935 | 80.11 | 3368696 |
| 1730500800 | 81.65 | -1.72 | -2.06 | 83.74 | 83.925 | 81.54 | 2782513 |
| 1730414400 | 83.37 | -0.18 | -0.22 | 83.38 | 84.39 | 83.2 | 2213723 |
| 1730328000 | 83.55 | 0 | 0.00 | 83.6101 | 83.84 | 82.65 | 2177903 |
| 1730241600 | 83.55 | -1.62 | -1.90 | 84.46 | 84.46 | 83.45 | 2431898 |
| 1730155200 | 85.17 | 0.79 | 0.94 | 84.9 | 85.6 | 84.9 | 1882633 |
| 1729896000 | 84.38 | -1.39 | -1.62 | 86.24 | 86.36 | 84.33 | 2308528 |
| 1729809600 | 85.77 | -0.19 | -0.22 | 86.225 | 86.57 | 85.38 | 2173629 |
| 1729723200 | 85.96 | 0.95 | 1.12 | 85.15 | 85.99 | 84.87 | 3095469 |
| 1729636800 | 85.01 | 0.08 | 0.09 | 84.59 | 85.23 | 84.255 | 3523425 |
| 1729550400 | 84.93 | -1.03 | -1.20 | 86.18 | 86.18 | 84.09 | 3065732 |
| 1729291200 | 85.96 | 0.47 | 0.55 | 85.67 | 86.13 | 84.6292 | 3022969 |
| 1729204800 | 85.49 | -0.17 | -0.20 | 85.67 | 85.92 | 84.61 | 3135213 |
| 1729118400 | 85.66 | 1.63 | 1.94 | 84.03 | 85.83 | 83.87 | 3173606 |
| 1729032000 | 84.03 | 0.88 | 1.06 | 83.78 | 84.49 | 83.18 | 6529585 |
| 1728945600 | 83.15 | 0.99 | 1.20 | 82.57 | 83.29 | 82.105 | 1998422 |
| 1728686400 | 82.16 | 0.83 | 1.02 | 81.54 | 82.39 | 81.4 | 1787485 |
| 1728600000 | 81.33 | -0.19 | -0.23 | 82.03 | 82.5 | 81.2599 | 2033609 |
| 1728513600 | 81.52 | -0.09 | -0.11 | 81.63 | 81.97 | 81.08 | 1573084 |
| 1728427200 | 81.61 | 0.1 | 0.12 | 81.99 | 82.315 | 81.5381 | 2337763 |
| 1728340800 | 81.51 | -1.09 | -1.32 | 82.14 | 82.325 | 81.35 | 2728087 |
| 1728081600 | 82.6 | 0.07 | 0.08 | 81.75 | 82.87 | 81.63 | 1355410 |
| 1727995200 | 82.53 | -0.85 | -1.02 | 83.3 | 83.34 | 82.234 | 1686770 |
| 1727908800 | 83.38 | -0.54 | -0.64 | 83.295 | 83.92 | 82.75 | 1709606 |
| 1727822400 | 83.92 | 0.29 | 0.35 | 83.82 | 84.47 | 83.51 | 1563159 |
| 1727735520 | 83.63 | 0.38 | 0.46 | 83.36 | 83.65 | 82.44 | 2346934 |
| 1727476800 | 83.25 | 1.31 | 1.60 | 82.33 | 83.58 | 82.32 | 2461013 |
| 1727390400 | 81.94 | -1.06 | -1.28 | 82.02 | 82.97 | 81.75 | 2775104 |
| 1727304000 | 83 | -0.02 | -0.02 | 83.55 | 83.69 | 82.39 | 2377450 |
| 1727217600 | 83.02 | -1.02 | -1.21 | 84.15 | 84.38 | 82.895 | 3213092 |
| 1727131200 | 84.04 | 0.86 | 1.03 | 83.4 | 84.12 | 83.135 | 2334540 |
| 1726872000 | 83.18 | 0.67 | 0.81 | 82.83 | 83.46 | 82.085 | 4636878 |
| 1726785600 | 82.51 | -0.43 | -0.52 | 82.93 | 82.93 | 81.96 | 2252610 |
| 1726699200 | 82.94 | -1.01 | -1.20 | 83.705 | 84.096 | 82.2517 | 1929090 |
| 1726612800 | 83.95 | 0.35 | 0.42 | 83.99 | 84.03 | 83.41 | 1982448 |
| 1726526400 | 83.6 | 0.63 | 0.76 | 83.61 | 84.29 | 83.295 | 2376911 |
| 1726267200 | 82.97 | 1.27 | 1.55 | 81.47 | 83.065 | 81.42 | 2360275 |
| 1726180800 | 81.7 | 0.33 | 0.41 | 81.625 | 81.79 | 81 | 2297681 |
| 1726094400 | 81.37 | -0.71 | -0.87 | 81.85 | 81.89 | 80.46 | 3439551 |
| 1726008000 | 82.08 | -0.86 | -1.04 | 83.04 | 83.822 | 81.42 | 3010679 |
| 1725921600 | 82.94 | 0.84 | 1.02 | 82.33 | 83.01 | 82.05 | 2230928 |
| 1725662400 | 82.1 | -0.99 | -1.19 | 83.17 | 83.26 | 82.08 | 2096533 |
| 1725576000 | 83.09 | -0.31 | -0.37 | 83.86 | 83.985 | 82.795 | 1414549 |
| 1725489600 | 83.4 | 0.77 | 0.93 | 83.01 | 84.28 | 82.83 | 1745238 |
| 1725403200 | 82.63 | 0.45 | 0.55 | 82.11 | 83.12 | 81.47 | 1575996 |
| 1725057600 | 82.18 | 0.56 | 0.69 | 81.6 | 82.46 | 81.28 | 3181665 |
| 1724971200 | 81.62 | -0.03 | -0.04 | 81.73 | 81.88 | 80.232 | 1873889 |
| 1724884800 | 81.65 | 0 | 0.00 | 81.88 | 82.28 | 81.32 | 2830070 |
| 1724798400 | 81.65 | -0.45 | -0.55 | 81.95 | 82.39 | 81.17 | 2240619 |
| 1724712000 | 82.1 | 0.7 | 0.86 | 81.66 | 82.57 | 81.46 | 1756125 |
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
