Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 1.01424034423 | 97.61 | 98.6283 | 97.28 | 9436233 | 97.85818721 | SP |
| 4 | -0.38 | -0.383915942615 | 98.98 | 100.55 | 96.15 | 10334264 | 98.16496619 | SP |
| 12 | 1.26 | 1.29443188823 | 97.34 | 100.55 | 96.15 | 8697959 | 98.17853696 | SP |
| 26 | -0.04 | -0.0405515004055 | 98.64 | 100.55 | 95.735 | 8429123 | 97.94456333 | SP |
| 52 | 3 | 3.13807531381 | 95.6 | 102.04 | 94.99 | 7537442 | 98.33904338 | SP |
| 156 | -4.73 | -4.57756701829 | 103.33 | 104.395 | 91.5819 | 7648350 | 98.07452224 | SP |
| 260 | -18.67 | -15.9205252835 | 117.27 | 119.83 | 91.5819 | 7113245 | 103.93803523 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 98.6 | 0.36 | 0.37 | 98.47 | 98.6283 | 98.3649 | 9058933 |
| 1745533800 | 98.24 | 0.54 | 0.55 | 98.06 | 98.25 | 98 | 7785665 |
| 1745447400 | 97.7 | 0.24 | 0.25 | 98.33 | 98.47 | 97.65 | 15889687 |
| 1745361000 | 97.46 | 0.18 | 0.19 | 97.61 | 97.77 | 97.445 | 6521377 |
| 1745274600 | 97.28 | -0.59 | -0.60 | 97.61 | 97.83 | 97.28 | 7925503 |
| 1744929000 | 97.87 | -0.25 | -0.25 | 98.06 | 98.1135 | 97.81 | 5589417 |
| 1744842600 | 98.12 | 0.31 | 0.32 | 97.88 | 98.19 | 97.72 | 10104979 |
| 1744756200 | 97.81 | 0.2 | 0.20 | 97.6 | 97.9612 | 97.51 | 9149533 |
| 1744669800 | 97.61 | 0.57 | 0.59 | 97.44 | 97.69 | 97.27 | 7940563 |
| 1744410600 | 97.04 | -0.1 | -0.10 | 96.66 | 97.17 | 96.15 | 8046607 |
| 1744324200 | 97.14 | -0.77 | -0.79 | 97.67 | 97.86 | 97.11 | 9481388 |
| 1744237800 | 97.91 | 0.22 | 0.23 | 97.07 | 97.99 | 96.63 | 14745341 |
| 1744151400 | 97.69 | -0.51 | -0.52 | 98.68 | 98.69 | 97.64 | 12197019 |
| 1744065000 | 98.2 | -1.26 | -1.27 | 99.22 | 99.31 | 98 | 18790789 |
| 1743805800 | 99.46 | 0.09 | 0.09 | 99.92 | 100.55 | 99.44 | 13913896 |
| 1743719400 | 99.37 | 0.52 | 0.53 | 99.47 | 99.73 | 99.05 | 9906415 |
| 1743633000 | 98.85 | -0.11 | -0.11 | 99.17 | 99.21 | 98.615 | 8223254 |
| 1743546600 | 98.96 | 0.04 | 0.04 | 98.81 | 99.13 | 98.6223 | 9753146 |
| 1743460200 | 98.92 | 0.19 | 0.19 | 98.98 | 99.09 | 98.7 | 11327502 |
| 1743201000 | 98.73 | 0.57 | 0.58 | 98.54 | 98.82 | 98.36 | 8533965 |
| 1743114600 | 98.16 | -0.05 | -0.05 | 98.16 | 98.2299 | 98.01 | 9627006 |
| 1743028200 | 98.21 | -0.24 | -0.24 | 98.36 | 98.4 | 98.2032 | 6744412 |
| 1742941800 | 98.45 | 0.09 | 0.09 | 98.37 | 98.56 | 98.34 | 5663205 |
| 1742855400 | 98.36 | -0.38 | -0.38 | 98.6 | 98.64 | 98.32 | 4894840 |
| 1742596200 | 98.74 | -0.12 | -0.12 | 98.96 | 99.035 | 98.74 | 4380892 |
| 1742509800 | 98.86 | 0.06 | 0.06 | 99.22 | 99.25 | 98.8 | 6351179 |
| 1742423400 | 98.8 | 0.29 | 0.29 | 98.42 | 98.8291 | 98.325 | 6763808 |
| 1742337000 | 98.51 | 0.1 | 0.10 | 98.3 | 98.62 | 98.28 | 9021981 |
| 1742250600 | 98.41 | 0.13 | 0.13 | 98.49 | 98.65 | 98.345 | 10605803 |
| 1741991400 | 98.28 | -0.2 | -0.20 | 98.34 | 98.42 | 98.25 | 8949789 |
| 1741905000 | 98.48 | 0.3 | 0.31 | 98.09 | 98.5 | 98.012 | 7959534 |
| 1741818600 | 98.18 | -0.29 | -0.29 | 98.3 | 98.43 | 98.16 | 8063446 |
| 1741732200 | 98.47 | -0.35 | -0.35 | 98.77 | 98.94 | 98.42 | 8529344 |
| 1741645800 | 98.82 | 0.47 | 0.48 | 98.81 | 98.99 | 98.73 | 12318751 |
| 1741390200 | 98.35 | -0.12 | -0.12 | 98.85 | 98.9752 | 98.3 | 6450695 |
| 1741303800 | 98.47 | -0.1 | -0.10 | 98.51 | 98.62 | 98.23 | 9946183 |
| 1741217400 | 98.57 | -0.34 | -0.34 | 98.8 | 99.055 | 98.55 | 7302404 |
| 1741131000 | 98.91 | -0.25 | -0.25 | 99.3 | 99.4 | 98.81 | 7372540 |
| 1741044600 | 99.16 | -0.09 | -0.09 | 98.66 | 99.19 | 98.6 | 7531506 |
| 1740785400 | 99.25 | 0.44 | 0.45 | 99.08 | 99.285 | 98.92 | 12750403 |
| 1740699000 | 98.81 | -0.15 | -0.15 | 98.77 | 98.9263 | 98.725 | 6049017 |
| 1740612600 | 98.96 | 0.16 | 0.16 | 98.77 | 99.02 | 98.6549 | 4781990 |
| 1740526200 | 98.8 | 0.61 | 0.62 | 98.65 | 98.81 | 98.56 | 5801208 |
| 1740439800 | 98.19 | 0.17 | 0.17 | 97.96 | 98.24 | 97.935 | 6730433 |
| 1740180600 | 98.02 | 0.42 | 0.43 | 97.75 | 98.175 | 97.7 | 6383795 |
| 1740094200 | 97.6 | 0.15 | 0.15 | 97.54 | 97.6686 | 97.5 | 26534873 |
| 1740007800 | 97.45 | 0.14 | 0.14 | 97.27 | 97.4999 | 97.25 | 5438598 |
| 1739921400 | 97.31 | -0.39 | -0.40 | 97.46 | 97.58 | 97.31 | 7755901 |
| 1739575800 | 97.7 | 0.36 | 0.37 | 97.75 | 97.88 | 97.67 | 6241723 |
| 1739489400 | 97.34 | 0.58 | 0.60 | 97.16 | 97.425 | 96.84 | 6202836 |
| 1739403000 | 96.76 | -0.51 | -0.52 | 96.77 | 96.88 | 96.61 | 6404947 |
| 1739316600 | 97.27 | -0.22 | -0.23 | 97.27 | 97.34 | 97.2218 | 8001075 |
| 1739230200 | 97.49 | 0.03 | 0.03 | 97.57 | 97.68 | 97.41 | 6038692 |
| 1738971000 | 97.46 | -0.31 | -0.32 | 97.52 | 97.59 | 97.36 | 5381782 |
| 1738884600 | 97.77 | -0.1 | -0.10 | 97.77 | 97.8764 | 97.6318 | 6629348 |
| 1738798200 | 97.87 | 0.52 | 0.53 | 97.7 | 97.995 | 97.66 | 8771836 |
| 1738711800 | 97.35 | 0.18 | 0.19 | 97.02 | 97.38 | 97 | 6676983 |
| 1738625400 | 97.17 | -0.23 | -0.24 | 97.34 | 97.5375 | 97.05 | 8543905 |
| 1738366200 | 97.4 | -0.2 | -0.20 | 97.62 | 97.73 | 97.26 | 8817085 |
| 1738279800 | 97.6 | 0.14 | 0.14 | 97.62 | 97.725 | 97.5198 | 6170463 |
| 1738193400 | 97.46 | -0.06 | -0.06 | 97.58 | 97.645 | 97.22 | 4786543 |
| 1738107000 | 97.52 | -0.03 | -0.03 | 97.34 | 97.53 | 97.29 | 5276815 |
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
