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 | 2.93 | 4.22251044819 | 69.39 | 72.68 | 67.5715 | 106130 | 70.21068352 | CS |
| 4 | -10.02 | -12.1690551372 | 82.34 | 82.87 | 67.5715 | 160269 | 73.24342118 | CS |
| 12 | -14.64 | -16.8353265869 | 86.96 | 90.44 | 67.5715 | 186181 | 82.05598836 | CS |
| 26 | -18.11 | -20.0265398651 | 90.43 | 94.865 | 67.5715 | 170638 | 83.47532514 | CS |
| 52 | -43.66 | -37.644421452 | 115.98 | 117.48 | 67.5715 | 138050 | 89.6701882 | CS |
| 156 | -1.14 | -1.55186496052 | 73.46 | 124.11 | 54.9023 | 106602 | 84.62177062 | CS |
| 260 | 14.12 | 24.2611683849 | 58.2 | 124.11 | 48.795 | 90527 | 80.92537186 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 72.32 | 0.14 | 0.19 | 71.19 | 72.5 | 71.19 | 93145 |
| 1745534400 | 72.18 | 1.6 | 2.27 | 70.49 | 72.41 | 70.11 | 110710 |
| 1745448000 | 70.58 | 0.78 | 1.12 | 71.36 | 72.68 | 70.11 | 98937 |
| 1745361600 | 69.8 | 1.62 | 2.38 | 69.03 | 70.03 | 68.12 | 110190 |
| 1745275200 | 68.18 | -1.81 | -2.59 | 69.39 | 69.585 | 67.5715 | 103321 |
| 1744929600 | 69.99 | 0.12 | 0.17 | 69.74 | 71.1 | 69.4801 | 141160 |
| 1744843200 | 69.87 | -1.2 | -1.69 | 71 | 71.52 | 69.115 | 110234 |
| 1744756800 | 71.07 | -0.18 | -0.25 | 70.85 | 72.115 | 70.83 | 108637 |
| 1744670400 | 71.25 | 0.13 | 0.18 | 71.72 | 71.93 | 70.155 | 146580 |
| 1744411200 | 71.12 | -0.02 | -0.03 | 71.38 | 71.53 | 69.52 | 129735 |
| 1744324800 | 71.14 | -2.47 | -3.36 | 72.04 | 72.685 | 69.84 | 142751 |
| 1744238400 | 73.61 | 4.08 | 5.87 | 67.8 | 74.505 | 67.8 | 236835 |
| 1744152000 | 69.53 | -1.84 | -2.58 | 73.46 | 73.46 | 69.08 | 269264 |
| 1744065600 | 71.37 | -3.11 | -4.18 | 73 | 75 | 69.79 | 362612 |
| 1743806400 | 74.48 | -1.09 | -1.44 | 72.81 | 74.82 | 71.81 | 245708 |
| 1743720000 | 75.57 | -5.5 | -6.78 | 78.5 | 78.67 | 75.47 | 127926 |
| 1743633600 | 81.07 | 0.77 | 0.96 | 79.67 | 81.32 | 79.67 | 67870 |
| 1743547200 | 80.3 | 0.55 | 0.69 | 79.63 | 80.31 | 78.795 | 284017 |
| 1743460800 | 79.75 | -1.06 | -1.31 | 79 | 80.35 | 78.92 | 126951 |
| 1743201600 | 80.81 | -1.65 | -2.00 | 82.34 | 82.87 | 79.98 | 114201 |
| 1743115200 | 82.46 | 0.49 | 0.60 | 82.23 | 83.045 | 81.935 | 115172 |
| 1743028800 | 81.97 | 0.56 | 0.69 | 82.05 | 83.09 | 81.415 | 111975 |
| 1742942400 | 81.41 | -0.39 | -0.48 | 81.55 | 81.945 | 80.44 | 142182 |
| 1742856000 | 81.8 | -0.16 | -0.20 | 82.64 | 83.425 | 81.635 | 126242 |
| 1742596800 | 81.96 | -2.55 | -3.02 | 83.66 | 83.78 | 81.59 | 653010 |
| 1742510400 | 84.51 | -0.4 | -0.47 | 84 | 85.575 | 84 | 191490 |
| 1742424000 | 84.91 | 0.6 | 0.71 | 84.6 | 85.33 | 83.92 | 124274 |
| 1742337600 | 84.31 | 0.65 | 0.78 | 83.85 | 84.775 | 83.44 | 133057 |
| 1742251200 | 83.66 | -0.81 | -0.96 | 84.65 | 85.81 | 83.41 | 160865 |
| 1741992000 | 84.47 | 1.94 | 2.35 | 83.14 | 84.71 | 82.43 | 135139 |
| 1741905600 | 82.53 | -0.02 | -0.02 | 82.67 | 83.77 | 82.265 | 99007 |
| 1741819200 | 82.55 | -2.65 | -3.11 | 85.48 | 85.795 | 82.25 | 142821 |
| 1741732800 | 85.2 | 0.58 | 0.69 | 85.03 | 85.65 | 84.31 | 190056 |
| 1741646400 | 84.62 | -1.91 | -2.21 | 86 | 87.72 | 84.53 | 173887 |
| 1741390800 | 86.53 | 2.3 | 2.73 | 84.4 | 87.06 | 83.955 | 167929 |
| 1741304400 | 84.23 | 1.2 | 1.45 | 82.5 | 84.4 | 81.51 | 126047 |
| 1741218000 | 83.03 | 1.18 | 1.44 | 82.08 | 83.35 | 81.22 | 144397 |
| 1741131600 | 81.85 | -0.75 | -0.91 | 81.6 | 83.23 | 81.12 | 373381 |
| 1741045200 | 82.6 | -3.96 | -4.57 | 86.69 | 87.2 | 82.36 | 365271 |
| 1740786000 | 86.56 | 1.53 | 1.80 | 85.33 | 86.87 | 84.9 | 196112 |
| 1740699600 | 85.03 | -0.94 | -1.09 | 85.45 | 86.51 | 85.03 | 233665 |
| 1740613200 | 85.97 | -1.64 | -1.87 | 88.02 | 88.02 | 85.79 | 166288 |
| 1740526800 | 87.61 | 0.29 | 0.33 | 87.54 | 88.63 | 86.715 | 164804 |
| 1740440400 | 87.32 | 0.46 | 0.53 | 87.07 | 88.715 | 86.51 | 209620 |
| 1740181200 | 86.86 | -2.3 | -2.58 | 89.93 | 89.93 | 86.175 | 319016 |
| 1740094800 | 89.16 | 0.52 | 0.59 | 88.04 | 89.385 | 86.71 | 339663 |
| 1740008400 | 88.64 | 2.62 | 3.05 | 84.83 | 90.44 | 84.83 | 733184 |
| 1739922000 | 86.02 | -1.46 | -1.67 | 87.99 | 89.46 | 83.26 | 345895 |
| 1739576400 | 87.48 | -0.75 | -0.85 | 89.18 | 89.97 | 87.27 | 176257 |
| 1739490000 | 88.23 | 1.1 | 1.26 | 87.93 | 88.32 | 86.954 | 85925 |
| 1739403600 | 87.13 | -1.14 | -1.29 | 87.13 | 88.37 | 86.13 | 354106 |
| 1739317200 | 88.27 | 0.54 | 0.62 | 87.59 | 88.74 | 87.2 | 150168 |
| 1739230800 | 87.73 | 1.31 | 1.52 | 86.86 | 88.38 | 86.4 | 262200 |
| 1738971600 | 86.42 | 0.84 | 0.98 | 85.28 | 87.46 | 84.55 | 203326 |
| 1738885200 | 85.58 | -0.76 | -0.88 | 87.05 | 87.05 | 84.49 | 88105 |
| 1738798800 | 86.34 | 1.31 | 1.54 | 84.82 | 86.46 | 84.82 | 86819 |
| 1738712400 | 85.03 | 1.05 | 1.25 | 83.55 | 85.27 | 83.55 | 71534 |
| 1738626000 | 83.98 | -1.54 | -1.80 | 83.36 | 85.29 | 82.23 | 223659 |
| 1738366800 | 85.52 | -1.48 | -1.70 | 86.49 | 87.14 | 85.015 | 130502 |
| 1738280400 | 87 | 0.99 | 1.15 | 86.66 | 88.54 | 86.47 | 90529 |
| 1738194000 | 86.01 | 0.35 | 0.41 | 85.45 | 86.82 | 85.45 | 115288 |
| 1738107600 | 85.66 | -0.6 | -0.70 | 85.85 | 86.565 | 84.32 | 104135 |
| 1738021200 | 86.26 | -0.4 | -0.46 | 86.6 | 87.895 | 85.96 | 102468 |
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
