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 | -5.24 | -5.45947072307 | 95.98 | 109.77 | 89.7636 | 1638039 | 101.30812809 | SP |
| 4 | 22.13 | 32.2547733567 | 68.61 | 109.77 | 66.27 | 2067369 | 88.74806061 | SP |
| 12 | 46.33 | 104.323350597 | 44.41 | 109.77 | 43.19 | 3010871 | 66.25981507 | SP |
| 26 | 81.77 | 911.594202899 | 8.97 | 109.77 | 7.1712 | 6459750 | 25.49710869 | SP |
| 52 | 75.52 | 496.189224704 | 15.22 | 109.77 | 7.1712 | 8495349 | 17.87503365 | SP |
| 156 | 50.95 | 128.047248052 | 39.79 | 140.5005 | 2.28 | 15088084 | 14.03702677 | SP |
| 260 | 85.38 | 1592.91044776 | 5.36 | 140.5005 | 2.28 | 9551516 | 15.32358116 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 100.84 | -4.43 | -4.21 | 107.57 | 107.57 | 100.43 | 858441 |
| 1741645800 | 105.27 | 4.96 | 4.94 | 106.12 | 109.77 | 103.67 | 1392086 |
| 1741390200 | 100.31 | 3.67 | 3.80 | 91.79 | 102.42 | 91.23 | 1986393 |
| 1741303800 | 96.64 | -6.95 | -6.71 | 100.84 | 100.84 | 95.1627 | 1747640 |
| 1741217400 | 103.59 | 3.91 | 3.92 | 95.98 | 104.87 | 95.63 | 2203958 |
| 1741131000 | 99.68 | 9.6 | 10.66 | 100.87 | 107.19 | 97.51 | 3876186 |
| 1741044600 | 90.08 | 11.84 | 15.13 | 80.7 | 91.29 | 80.1001 | 3100110 |
| 1740785400 | 78.24 | -3.7 | -4.52 | 80.46 | 81.54 | 78.13 | 1041629 |
| 1740699000 | 81.94 | -2.71 | -3.20 | 85 | 87.41 | 81.64 | 1232318 |
| 1740612600 | 84.65 | -4.35 | -4.89 | 86.33 | 86.6363 | 82.8501 | 991886 |
| 1740526200 | 89 | 4.1 | 4.83 | 85.71 | 90.38 | 84.54 | 1179580 |
| 1740439800 | 84.9 | -5.96 | -6.56 | 83.76 | 85.54 | 81.89 | 1243097 |
| 1740180600 | 90.86 | 2.13 | 2.40 | 93.51 | 96.82 | 88.8801 | 2409763 |
| 1740094200 | 88.73 | -7.11 | -7.42 | 88.92 | 89.3999 | 84.7 | 2189997 |
| 1740007800 | 95.84 | 12.57 | 15.10 | 89.12 | 96.8499 | 88.77 | 3261394 |
| 1739921400 | 83.27 | 9.22 | 12.45 | 73.83 | 84.66 | 73.25 | 2885131 |
| 1739575800 | 74.05 | 3.43 | 4.86 | 73.43 | 76.43 | 73.4201 | 2594778 |
| 1739489400 | 70.62 | 1.9 | 2.76 | 73.32 | 76.21 | 69.98 | 3209916 |
| 1739403000 | 68.72 | 1.35 | 2.00 | 68.61 | 69.64 | 66.269999 | 1874026 |
| 1739316600 | 67.37 | 2.59 | 4.00 | 68.04 | 69.39 | 66.9 | 2459855 |
| 1739230200 | 64.78 | 4.94 | 8.26 | 62.14 | 66.099999 | 61.3801 | 2791094 |
| 1738971000 | 59.84 | -2.9 | -4.62 | 62.02 | 63.22 | 59.43 | 2290735 |
| 1738884600 | 62.74 | 0.51 | 0.82 | 60.11 | 64.459999 | 59.6843 | 3809461 |
| 1738798200 | 62.23 | 5.04 | 8.81 | 56.36 | 62.3163 | 56.36 | 1851260 |
| 1738711800 | 57.19 | -4.07 | -6.64 | 55.02 | 60.325 | 54.98 | 3363051 |
| 1738625400 | 61.26 | 9.38 | 18.08 | 60.14 | 63.44 | 59.68 | 4174670 |
| 1738366200 | 51.88 | 0.27 | 0.52 | 50.47 | 52.43 | 49.91 | 2499753 |
| 1738279800 | 51.61 | -4.21 | -7.54 | 54 | 55.5 | 50.9457 | 3650474 |
| 1738193400 | 55.82 | 3.11 | 5.90 | 55.49 | 56.478 | 53.13 | 2808858 |
| 1738107000 | 52.71 | -5.73 | -9.80 | 54.75 | 56.56 | 52.7001 | 2997748 |
| 1738020600 | 58.44 | -7.1 | -10.83 | 59.1 | 59.4775 | 55.81 | 2210098 |
| 1737761400 | 65.54 | -3.1 | -4.52 | 63.75 | 67.09 | 62.14 | 2464532 |
| 1737675000 | 68.64 | 0 | 0.00 | 68.64 | 68.64 | 68.64 | 0 |
| 1737588600 | 68.64 | 5.56 | 8.81 | 63.99 | 69.2 | 63.5 | 2765324 |
| 1737502200 | 63.08 | -4.31 | -6.40 | 65.105 | 65.87 | 62.06 | 2306703 |
| 1737156600 | 67.39 | -11.49 | -14.57 | 68.49 | 72.0699 | 66.599999 | 3868480 |
| 1737070200 | 78.88 | 6.55 | 9.06 | 71.68 | 80.08 | 69.21 | 4545981 |
| 1736983800 | 72.33 | 5.8 | 8.72 | 68.73 | 72.95 | 67.4 | 3519566 |
| 1736897400 | 66.53 | 0.32 | 0.48 | 62.34 | 67.65 | 62.3 | 3961308 |
| 1736811000 | 66.209999 | 1.38 | 2.13 | 66.08 | 68.19 | 63.6 | 5763039 |
| 1736551800 | 64.83 | 7.5 | 13.08 | 64.129999 | 65.22 | 62.84 | 5934054 |
| 1736379000 | 57.33 | 5.12 | 9.81 | 54.56 | 57.57 | 54.28 | 5229124 |
| 1736292600 | 52.21 | -3.5 | -6.28 | 54.93 | 56.04 | 51.87 | 4230724 |
| 1736206200 | 55.71 | 6.32 | 12.80 | 54.6 | 56.02 | 52.58 | 3602202 |
| 1735947000 | 49.39 | -7.36 | -12.97 | 52.63 | 53.5 | 49.04 | 4992290 |
| 1735860600 | 56.75 | 0.93 | 1.67 | 56.87 | 59.95 | 55.42 | 3298678 |
| 1735687800 | 55.82 | -4.05 | -6.76 | 56 | 57.91 | 53.93 | 3547523 |
| 1735601400 | 59.87 | 8.87 | 17.39 | 62.18 | 64.65 | 58.54 | 7683439 |
| 1735342200 | 51 | 2.83 | 5.88 | 49.96 | 51.28 | 48.8154 | 2727772 |
| 1735255800 | 48.17 | -5.11 | -9.59 | 49.48 | 49.6099 | 47.595 | 2874608 |
| 1735077840 | 53.28 | 2.74 | 5.42 | 52.12 | 53.36 | 52.12 | 1874191 |
| 1734996600 | 50.54 | 0.18 | 0.36 | 49.77 | 50.54 | 48.43 | 2554543 |
| 1734737400 | 50.36 | 2.15 | 4.46 | 47.76 | 51.31 | 47 | 3860756 |
| 1734651000 | 48.21 | 4.14 | 9.39 | 45.97 | 48.48 | 45 | 3727392 |
| 1734564600 | 44.07 | 0.16 | 0.36 | 44.41 | 45.06 | 43.19 | 2428576 |
| 1734478200 | 43.91 | 1.24 | 2.91 | 41.03 | 44.07 | 40.03 | 3982912 |
| 1734391800 | 42.67 | -1.38 | -3.13 | 42.34 | 42.8 | 41.8033 | 2081883 |
| 1734132600 | 44.05 | -1.63 | -3.57 | 44.035 | 44.81 | 43.615 | 3378968 |
| 1734046200 | 45.68 | 1.24 | 2.79 | 44.21 | 47.51 | 43.1505 | 5425281 |
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
