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 | 2.650001 | 3.30836583406 | 80.099999 | 83.5 | 80 | 7371 | 81.96490743 | DE |
| 4 | 4.2 | 5.3469127944 | 78.55 | 89.9 | 78.15 | 14145 | 83.77957325 | DE |
| 12 | 5.55 | 7.18911917098 | 77.2 | 89.9 | 42.15 | 11067 | 81.79001864 | DE |
| 26 | 20.95 | 33.8996763754 | 61.8 | 89.9 | 42.15 | 9946 | 76.81019584 | DE |
| 52 | -7.1 | -7.9020589872 | 89.85 | 95.45 | 42.15 | 10729 | 75.47631011 | DE |
| 156 | -54.25 | -39.598540146 | 137 | 137.9 | 42.15 | 21129 | 102.36353751 | DE |
| 260 | 44.31 | 115.270551509 | 38.44 | 170.3 | 36.92 | 34117 | 98.61216601 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 82.45 | -0.95 | -1.14 | 82.55 | 83.2 | 81.2 | 2854 |
| 1742506020 | 83.4 | 0.55 | 0.66 | 82.95 | 83.5 | 81.7 | 5071 |
| 1742419620 | 82.849999 | 1.5 | 1.84 | 81.25 | 82.95 | 80.8 | 8410 |
| 1742333220 | 81.349999 | 0.35 | 0.43 | 81.25 | 82 | 80.5 | 7890 |
| 1742246820 | 81 | -0.55 | -0.67 | 81.349999 | 81.8 | 80.349999 | 6265 |
| 1741987620 | 81.55 | 1.65 | 2.07 | 80.099999 | 81.75 | 80 | 9217 |
| 1741901220 | 79.9 | -3.45 | -4.14 | 83.25 | 83.8 | 79.8 | 9957 |
| 1741814820 | 83.349999 | -1.05 | -1.24 | 84.349999 | 84.849999 | 83.099999 | 4850 |
| 1741728420 | 84.4 | -0.1 | -0.12 | 85.599999 | 86.55 | 83.5 | 6664 |
| 1741642020 | 84.5 | -4.25 | -4.79 | 88.75 | 89 | 84.349999 | 14026 |
| 1741382820 | 88.75 | 1.5 | 1.72 | 87.1 | 89 | 86.75 | 8673 |
| 1741296420 | 87.25 | -0.7 | -0.80 | 88.4 | 89.9 | 86.75 | 16966 |
| 1741210020 | 87.95 | 2.2 | 2.57 | 85.5 | 88.95 | 85.3 | 33417 |
| 1741123620 | 85.75 | 0.5 | 0.59 | 85.25 | 86.5 | 83.849999 | 10954 |
| 1741037220 | 85.25 | 0.95 | 1.13 | 85.8 | 87.1 | 84.599999 | 20294 |
| 1740778020 | 84.3 | 2.35 | 2.87 | 81.5 | 85.599999 | 80.25 | 39865 |
| 1740691620 | 81.95 | 0.75 | 0.92 | 81.65 | 85.95 | 80.45 | 47157 |
| 1740605220 | 81.2 | 1.15 | 1.44 | 80.349999 | 81.7 | 80.3 | 7557 |
| 1740518820 | 80.05 | 0.9 | 1.14 | 79.2 | 80.65 | 79.2 | 8917 |
| 1740432420 | 79.15 | 0.35 | 0.44 | 79.5 | 80.05 | 78.4 | 6562 |
| 1740173220 | 78.8 | -0.35 | -0.44 | 78.55 | 79.75 | 78.15 | 10195 |
| 1740086820 | 79.15 | -1.55 | -1.92 | 80.8 | 81.05 | 78.45 | 11303 |
| 1740000420 | 80.7 | -0.9 | -1.10 | 81.55 | 81.849999 | 80.05 | 6247 |
| 1739914020 | 81.599999 | 2.7 | 3.42 | 78.599999 | 82.5 | 78.599999 | 6673 |
| 1739827620 | 78.9 | -0.3 | -0.38 | 79.099999 | 79.599999 | 78.4 | 10702 |
| 1739568420 | 79.2 | -0.15 | -0.19 | 79.15 | 79.9 | 78.5 | 9426 |
| 1739482020 | 79.349999 | -0.55 | -0.69 | 79.349999 | 80.099999 | 79.05 | 5051 |
| 1739395620 | 79.9 | -0.1 | -0.13 | 80.45 | 80.5 | 78.599999 | 7368 |
| 1739309220 | 80 | 0.15 | 0.19 | 80.2 | 80.45 | 79.3 | 4074 |
| 1739222820 | 79.849999 | 0.65 | 0.82 | 79.15 | 80.4 | 79.15 | 2764 |
| 1738963620 | 79.2 | -1.15 | -1.43 | 79.75 | 80.5 | 79.099999 | 3594 |
| 1738877220 | 80.349999 | 2.1 | 2.68 | 78.4 | 80.4 | 78 | 7852 |
| 1738790820 | 78.25 | 0.15 | 0.19 | 77.4 | 78.25 | 77.349999 | 5666 |
| 1738704420 | 78.099999 | -0.4 | -0.51 | 78.45 | 78.599999 | 42.15 | 5945 |
| 1738618020 | 78.5 | 0.45 | 0.58 | 77.599999 | 78.5 | 76 | 12911 |
| 1738358820 | 78.05 | -0.45 | -0.57 | 79.5 | 80 | 78.05 | 17474 |
| 1738272420 | 78.5 | -4.05 | -4.91 | 83 | 83 | 74 | 35898 |
| 1738186020 | 82.55 | -0.3 | -0.36 | 83.3 | 83.5 | 82.55 | 3532 |
| 1738099620 | 82.849999 | -0.35 | -0.42 | 83 | 84.15 | 82.55 | 3878 |
| 1738013220 | 83.2 | -0.1 | -0.12 | 83.4 | 83.75 | 82.05 | 8525 |
| 1737754020 | 83.3 | -0.65 | -0.77 | 84.2 | 85.2 | 82.9 | 13270 |
| 1737667620 | 83.95 | 1.35 | 1.63 | 82.099999 | 84.25 | 82.099999 | 10752 |
| 1737581220 | 82.599999 | -0.6 | -0.72 | 83.45 | 83.9 | 82.05 | 7491 |
| 1737494820 | 83.2 | 0.85 | 1.03 | 82.099999 | 84 | 82 | 11268 |
| 1737408420 | 82.349999 | 1 | 1.23 | 81.95 | 82.7 | 81.3 | 15381 |
| 1737149220 | 81.349999 | 1.05 | 1.31 | 80.349999 | 81.9 | 80.05 | 9414 |
| 1737062820 | 80.3 | -1.55 | -1.89 | 81.75 | 82.349999 | 79.65 | 12297 |
| 1736976420 | 81.849999 | 2 | 2.50 | 79.8 | 81.9 | 79.5 | 18170 |
| 1736890020 | 79.849999 | 0.05 | 0.06 | 79.849999 | 80.4 | 78.4 | 4637 |
| 1736803620 | 79.8 | 0.85 | 1.08 | 78.45 | 79.8 | 78 | 4324 |
| 1736544420 | 78.95 | -0.35 | -0.44 | 79.05 | 79.5 | 78.05 | 3189 |
| 1736458020 | 79.3 | 0 | 0.00 | 79.4 | 79.95 | 78.599999 | 3389 |
| 1736371620 | 79.3 | -1.7 | -2.10 | 81.3 | 81.4 | 78.599999 | 11351 |
| 1736285220 | 81 | 0.65 | 0.81 | 80.05 | 81.349999 | 80.05 | 11508 |
| 1736198820 | 80.349999 | 1.55 | 1.97 | 79.05 | 80.9 | 78.7 | 18394 |
| 1735939620 | 78.8 | -0.4 | -0.51 | 79.3 | 79.4 | 78.45 | 6204 |
| 1735853220 | 79.2 | 1.15 | 1.47 | 78.349999 | 79.45 | 77.5 | 12150 |
| 1735594020 | 78.05 | 0.1 | 0.13 | 77.8 | 78.3 | 77 | 3605 |
| 1735334820 | 77.95 | 0.9 | 1.17 | 77.2 | 78.7 | 76.8 | 13275 |
| 1734989220 | 77.05 | 0.2 | 0.26 | 76.599999 | 77.5 | 75.4 | 4959 |
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
