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 | -5.305 | -5.36943319838 | 98.8 | 99.9 | 91.7 | 508 | 95.09035447 | CS |
| 4 | -1.53 | -1.61010260458 | 95.025 | 103.661 | 87.55 | 11600 | 92.49765219 | CS |
| 12 | -3.765 | -3.87106724244 | 97.26 | 106.65 | 87.55 | 5931 | 94.30909654 | CS |
| 26 | -17.005 | -15.3891402715 | 110.5 | 114.6 | 87.55 | 3275 | 95.09635312 | CS |
| 52 | -1.4716 | -1.54959743741 | 94.9666 | 136.1 | 87.55 | 2300 | 101.76641965 | CS |
| 156 | -70.735 | -43.0706935395 | 164.23 | 171.08 | 68.14 | 1859 | 105.81665651 | CS |
| 260 | 60.7872 | 185.849246969 | 32.7078 | 205.39 | 32.7078 | 2272 | 109.21697566 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 93.605 | -0.65 | -0.68 | 93.84 | 95.15 | 93.605 | 129 |
| 1730409780 | 94.25 | 0.19 | 0.20 | 93.9 | 96.27 | 91.7 | 1437 |
| 1730323500 | 94.06 | -0.95 | -0.99 | 94.91 | 94.91 | 94.06 | 134 |
| 1730237280 | 95.005 | -3.38 | -3.44 | 95.31 | 96.81 | 94.65 | 363 |
| 1730150880 | 98.385 | -0.48 | -0.49 | 98.8 | 99.9 | 96.9 | 476 |
| 1729891500 | 98.865 | -3.52 | -3.43 | 100.65 | 100.65 | 98.865 | 2453 |
| 1729805160 | 102.38 | 12.5 | 13.90 | 92.05 | 103.661 | 92.05 | 2855 |
| 1729718940 | 89.8828 | 0.29 | 0.32 | 90.2499 | 92 | 87.55 | 1079 |
| 1729632300 | 89.595 | -0.91 | -1.00 | 89.25 | 91.3196 | 88.977 | 1017 |
| 1729545600 | 90.5 | -0.89 | -0.97 | 92.7499 | 92.7499 | 88 | 648 |
| 1729286400 | 91.385 | 0.61 | 0.67 | 92.0399 | 92.27 | 90.495 | 1062 |
| 1729200000 | 90.78 | -1.52 | -1.65 | 93.9999 | 93.9999 | 89.15 | 495 |
| 1729113960 | 92.3 | 1.6 | 1.76 | 92.1799 | 92.92 | 91.8 | 201526 |
| 1729027680 | 90.7 | -1.17 | -1.27 | 91.19 | 91.83 | 89.7407 | 3641 |
| 1728941220 | 91.8665 | -3.9 | -4.08 | 91.1229 | 92.91 | 91.1229 | 132 |
| 1728681900 | 95.77 | 3.77 | 4.10 | 93.5 | 95.86 | 93.5 | 1168 |
| 1728595560 | 92 | -0.8 | -0.86 | 92 | 92 | 92 | 8362 |
| 1728508800 | 92.8 | -3.32 | -3.45 | 92.3 | 92.85 | 92.285 | 3798 |
| 1728422580 | 96.12 | 2.12 | 2.26 | 95.5 | 96.12 | 94 | 1174 |
| 1728336000 | 94 | -2.43 | -2.51 | 95.025 | 95.025 | 94 | 55 |
| 1728077220 | 96.425 | 0.88 | 0.92 | 96.455 | 96.85 | 96.425 | 69 |
| 1727990760 | 95.55 | -1.12 | -1.16 | 95.55 | 95.55 | 95.55 | 1010 |
| 1727904000 | 96.669 | -0.83 | -0.85 | 96 | 96.669 | 96 | 183 |
| 1727818140 | 97.5 | -1 | -1.02 | 98 | 98 | 96.775 | 878 |
| 1727731380 | 98.5 | -2.25 | -2.23 | 99.83 | 99.83 | 98.5 | 7957 |
| 1727472000 | 100.7511 | 1.55 | 1.56 | 98.55 | 100.7511 | 98.55 | 1946 |
| 1727386200 | 99.2 | 0.08 | 0.08 | 100 | 101.5 | 98.5 | 2237 |
| 1727299200 | 99.118 | 0.72 | 0.73 | 98.51 | 99.205 | 97.86 | 2011 |
| 1727212800 | 98.4 | 0.4 | 0.41 | 97.3175 | 98.4 | 97.3175 | 230 |
| 1727126940 | 98 | -1.99 | -1.99 | 99.29 | 99.29 | 98 | 1635 |
| 1726867200 | 99.99 | 0.3 | 0.30 | 98.77 | 99.99 | 98.77 | 151 |
| 1726781220 | 99.691 | 2.93 | 3.03 | 98.968 | 99.691 | 98.968 | 1817 |
| 1726694460 | 96.76 | 0.41 | 0.43 | 97.28 | 99.5 | 96.76 | 564 |
| 1726608240 | 96.35 | -3.62 | -3.62 | 98.6875 | 98.6875 | 96.35 | 8025 |
| 1726521720 | 99.9685 | 0.01 | 0.01 | 99.88 | 99.9685 | 98 | 196 |
| 1726262940 | 99.9635 | 1.99 | 2.03 | 99 | 100 | 99 | 1119 |
| 1726176540 | 97.97 | 0.47 | 0.48 | 97.11 | 97.97 | 97.11 | 1630 |
| 1726090140 | 97.5 | 1.05 | 1.09 | 97.5001 | 97.5001 | 96.5 | 556 |
| 1726003500 | 96.45 | -2.55 | -2.58 | 96.6999 | 96.7 | 96 | 1115 |
| 1725917160 | 99 | 0 | 0.00 | 99.55 | 99.55 | 99 | 1459 |
| 1725658020 | 99 | 1.5 | 1.54 | 97.5 | 99 | 97.5 | 22 |
| 1725571440 | 97.5 | -0.96 | -0.98 | 97.5 | 97.5 | 97.5 | 1525 |
| 1725485040 | 98.46 | -2.83 | -2.79 | 100 | 100 | 97.46 | 1758 |
| 1725398880 | 101.285 | -0.47 | -0.46 | 101.75 | 101.75 | 101.285 | 160 |
| 1725053340 | 101.75 | 0.05 | 0.05 | 101.75 | 101.75 | 101.75 | 24412 |
| 1724966760 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 0 |
| 1724880360 | 101.7 | -2.3 | -2.21 | 104.5 | 104.5 | 101.7 | 658 |
| 1724794080 | 104 | 0.28 | 0.27 | 104 | 104 | 104 | 225 |
| 1724707740 | 103.725 | -2.33 | -2.19 | 105.45 | 105.45 | 103.725 | 8462 |
| 1724448480 | 106.05 | -0.05 | -0.05 | 106.1 | 106.1 | 106.05 | 268 |
| 1724362140 | 106.1 | 0.9 | 0.86 | 106.65 | 106.65 | 106 | 1453 |
| 1724275380 | 105.2 | 3.1 | 3.04 | 103 | 105.2 | 102.87 | 667 |
| 1724188800 | 102.1 | 5.1 | 5.26 | 102.1 | 102.1 | 102.1 | 24 |
| 1724102760 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1723843560 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1723757160 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1723670760 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1723584360 | 97 | 4.79 | 5.19 | 98.5 | 98.5 | 97 | 1855 |
| 1723497900 | 92.21 | -4.29 | -4.45 | 97.26 | 97.26 | 92.21 | 11967 |
| 1723238400 | 96.5 | 1.75 | 1.85 | 96.4 | 96.5 | 96.25 | 1505 |
| 1723152000 | 94.75 | 2.39 | 2.59 | 96.805 | 96.805 | 94.625 | 1630 |
| 1723065720 | 92.36 | 0.97 | 1.06 | 93.8071 | 93.8071 | 92.36 | 935 |
| 1722979800 | 91.395 | -3.36 | -3.54 | 91.65 | 91.841 | 89.96 | 472 |
| 1722893340 | 94.75 | -0.25 | -0.26 | 94.75 | 94.75 | 94.75 | 1518 |
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
