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 | 2.31 | 2.35426008969 | 98.12 | 100.5703 | 97.77 | 8013 | 99.54922989 | SP |
| 4 | 0.42 | 0.4199580042 | 100.01 | 100.95 | 96.7273 | 32212 | 98.41569653 | SP |
| 12 | 1.875 | 1.90249099488 | 98.555 | 102.83 | 96.7273 | 32856 | 99.1795145 | SP |
| 26 | 15.38 | 18.0834803057 | 85.05 | 102.83 | 82.83 | 27259 | 96.56642274 | SP |
| 52 | 19.85 | 24.6339041946 | 80.58 | 102.83 | 80.11 | 24394 | 92.20630359 | SP |
| 156 | -4.72 | -4.4888254874 | 105.15 | 111.765 | 72.24 | 48365 | 92.11163539 | SP |
| 260 | 11.83 | 13.3521444695 | 88.6 | 111.765 | 51.55 | 69785 | 82.73111351 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 100.43 | 0.54 | 0.54 | 100.05 | 100.5703 | 100.05 | 5634 |
| 1732231800 | 99.89 | 0.67 | 0.68 | 99.66 | 100.2367 | 99.235 | 7150 |
| 1732145400 | 99.22 | -0.34 | -0.34 | 99.43 | 99.43 | 98.68 | 13810 |
| 1732059000 | 99.5561 | 0.72 | 0.72 | 98.52 | 99.68 | 98.3689 | 9081 |
| 1731972600 | 98.84 | 0.52 | 0.53 | 98.12 | 98.888 | 97.77 | 4251 |
| 1731713400 | 98.32 | 0.21 | 0.21 | 97.99 | 98.47 | 97.625 | 7165 |
| 1731627000 | 98.11 | -1.03 | -1.04 | 99.44 | 99.44 | 98 | 281631 |
| 1731540600 | 99.14 | 0.56 | 0.56 | 98.92 | 99.94 | 98.92 | 14174 |
| 1731454200 | 98.5842 | -1.4 | -1.40 | 99.48 | 99.8 | 98.5842 | 64684 |
| 1731367800 | 99.98 | -0.3 | -0.30 | 100.31 | 100.95 | 99.89 | 12767 |
| 1731108600 | 100.28 | 1.48 | 1.50 | 99 | 100.36 | 99 | 4608 |
| 1731022200 | 98.8 | 0.98 | 1.00 | 98.13 | 98.99 | 97.72 | 26811 |
| 1730935800 | 97.82 | -1.42 | -1.43 | 100.33 | 100.33 | 96.7273 | 6620 |
| 1730849400 | 99.24 | 1.35 | 1.38 | 97.88 | 99.24 | 97.63 | 9529 |
| 1730763000 | 97.89 | 1.09 | 1.13 | 97.04 | 98.0246 | 97.04 | 6379 |
| 1730500200 | 96.8 | -1.12 | -1.14 | 98.48 | 98.48 | 96.79 | 6537 |
| 1730413800 | 97.92 | -2 | -2.00 | 99.47 | 99.51 | 97.92 | 123231 |
| 1730327400 | 99.92 | 0.35 | 0.35 | 99.85 | 100.2632 | 99.59 | 8518 |
| 1730241000 | 99.5709 | -0.31 | -0.31 | 99.82 | 100.24 | 99.23 | 19456 |
| 1730154600 | 99.88 | 0.39 | 0.39 | 100.01 | 100.61 | 99.7147 | 10623 |
| 1729895400 | 99.49 | -0.89 | -0.89 | 101.02 | 101.45 | 99.48 | 56903 |
| 1729809000 | 100.3811 | -0.17 | -0.17 | 100.66 | 100.9098 | 100.3433 | 7240 |
| 1729722600 | 100.555 | 0.96 | 0.96 | 99.29 | 100.64 | 99.29 | 5321 |
| 1729636200 | 99.6 | 0.37 | 0.37 | 99.18 | 99.85 | 99.18 | 10071 |
| 1729549800 | 99.2302 | -2.03 | -2.01 | 101 | 101 | 99.2302 | 3719 |
| 1729290600 | 101.2635 | 0.66 | 0.65 | 100.69 | 101.2635 | 100.61 | 4644 |
| 1729204200 | 100.608 | -0.56 | -0.56 | 100.92 | 100.92 | 100.5 | 2382 |
| 1729117800 | 101.17 | 1.31 | 1.31 | 100.03 | 101.33 | 100.03 | 6112 |
| 1729031400 | 99.86 | 0.92 | 0.93 | 99.17 | 100.65 | 99.17 | 124456 |
| 1728945000 | 98.94 | 0.55 | 0.56 | 98.33 | 99.025 | 98.21 | 8052 |
| 1728685800 | 98.39 | 1 | 1.02 | 97.68 | 98.39 | 97.67 | 66006 |
| 1728599400 | 97.3939 | -0.62 | -0.63 | 97.77 | 98.2696 | 97.025 | 17608 |
| 1728513000 | 98.01 | 0.17 | 0.17 | 97.55 | 98.01 | 97.5455 | 22819 |
| 1728426600 | 97.84 | -0.04 | -0.04 | 98.22 | 98.22 | 97.43 | 7368 |
| 1728340200 | 97.88 | -0.87 | -0.88 | 98.37 | 98.37 | 97.5191 | 5588 |
| 1728081000 | 98.75 | -0.22 | -0.22 | 98.74 | 98.8213 | 98.13 | 396693 |
| 1727994600 | 98.97 | -0.71 | -0.71 | 99.395 | 99.395 | 98.65 | 48655 |
| 1727908200 | 99.68 | -0.48 | -0.48 | 99.44 | 99.68 | 99.08 | 21136 |
| 1727821800 | 100.16 | -0.75 | -0.74 | 101.13 | 101.13 | 99.6677 | 80673 |
| 1727735400 | 100.91 | 0.74 | 0.74 | 100.1 | 100.97 | 99.97 | 112573 |
| 1727476200 | 100.17 | 0.1 | 0.10 | 100.8 | 100.8 | 100 | 46315 |
| 1727389800 | 100.07 | -0.99 | -0.98 | 101.48 | 101.48 | 100 | 14560 |
| 1727303400 | 101.06 | -0.47 | -0.46 | 101.57 | 101.75 | 100.9 | 5781 |
| 1727217000 | 101.53 | -0.79 | -0.77 | 101.26 | 101.8412 | 100.9 | 12363 |
| 1727130600 | 102.32 | 1.18 | 1.17 | 101.68 | 102.3425 | 101.68 | 24992 |
| 1726871400 | 101.14 | -0.43 | -0.42 | 101.43 | 101.43 | 101.002 | 30189 |
| 1726785000 | 101.5666 | 0.04 | 0.04 | 102.83 | 102.83 | 101.14 | 4015 |
| 1726698600 | 101.53 | 0.04 | 0.04 | 101.79 | 102.392 | 101.53 | 5171 |
| 1726612200 | 101.491 | -0.96 | -0.94 | 102.5 | 102.5 | 101.491 | 5398 |
| 1726525800 | 102.45 | 0.32 | 0.31 | 102.6 | 102.77 | 102.17 | 7024 |
| 1726266600 | 102.1345 | 0.88 | 0.87 | 101.92 | 102.1345 | 101.71 | 4698 |
| 1726180200 | 101.25 | 0.53 | 0.53 | 100.81 | 101.27 | 100.33 | 18417 |
| 1726093800 | 100.72 | 0.03 | 0.03 | 100.33 | 100.72 | 98.98 | 12930 |
| 1726007400 | 100.687 | 1.5 | 1.51 | 99.62 | 100.687 | 99.62 | 14523 |
| 1725921000 | 99.19 | 0.86 | 0.87 | 98.43 | 99.3508 | 98.33 | 5934 |
| 1725661800 | 98.33 | -0.18 | -0.18 | 98.63 | 98.63 | 97.51 | 6547 |
| 1725575400 | 98.51 | -0.52 | -0.53 | 99.32 | 99.52 | 98.46 | 8341 |
| 1725489000 | 99.0314 | 0.28 | 0.28 | 98.94 | 99.5938 | 98.53 | 42671 |
| 1725402600 | 98.75 | -0.29 | -0.29 | 98.555 | 99.07 | 98.48 | 9679 |
| 1725057000 | 99.04 | 1.12 | 1.14 | 98.25 | 99.04 | 97.95 | 397491 |
| 1724970600 | 97.92 | -0.2 | -0.20 | 98.33 | 98.33 | 97.55 | 20216 |
| 1724884200 | 98.12 | -0.34 | -0.35 | 98.36 | 98.49 | 98.1001 | 6301 |
| 1724797800 | 98.46 | 0.32 | 0.33 | 97.86 | 98.53 | 97.61 | 17613 |
| 1724711400 | 98.1407 | -0.13 | -0.13 | 98.7 | 98.8 | 98.1407 | 11931 |
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
