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 | 0.11 | 0.115171186263 | 95.51 | 95.82 | 95.14 | 95066 | 95.39316773 | SP |
| 4 | -1.92 | -1.96842321099 | 97.54 | 97.84 | 95.115 | 65738 | 96.26821315 | SP |
| 12 | -2.35 | -2.3986934776 | 97.97 | 98.47 | 95.115 | 60152 | 96.60456193 | SP |
| 26 | 1.15 | 1.21731766698 | 94.47 | 100.0899 | 94.24 | 59992 | 97.12109542 | SP |
| 52 | -1.01 | -1.0452240505 | 96.63 | 100.0899 | 92.33 | 65057 | 96.14956408 | SP |
| 156 | -17.21 | -15.2530355402 | 112.83 | 113.11 | 87.99 | 94185 | 95.49472728 | SP |
| 260 | -14.16 | -12.8985243214 | 109.78 | 118 | 87.99 | 74845 | 99.87846501 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 95.36 | -0.21 | -0.22 | 95.44 | 95.53 | 95.31 | 216430 |
| 1735255800 | 95.57 | 0.08 | 0.08 | 95.19 | 95.631 | 95.19 | 52313 |
| 1735077840 | 95.49 | 0.17 | 0.18 | 95.14 | 95.49 | 95.14 | 35809 |
| 1734996600 | 95.32 | -0.16 | -0.17 | 95.51 | 95.63 | 95.24 | 75711 |
| 1734737400 | 95.48 | 0.25 | 0.26 | 95.4278 | 95.82 | 95.3062 | 103872 |
| 1734651000 | 95.23 | -0.35 | -0.37 | 95.34 | 95.4138 | 95.115 | 69620 |
| 1734564600 | 95.58 | -0.9 | -0.93 | 96.41 | 96.5773 | 95.57 | 60480 |
| 1734478200 | 96.48 | 0.01 | 0.01 | 96.43 | 96.595 | 96.3894 | 63338 |
| 1734391800 | 96.47 | 0.01 | 0.01 | 96.55 | 96.58 | 96.3404 | 75907 |
| 1734132600 | 96.46 | -0.36 | -0.37 | 96.7 | 96.7 | 96.3836 | 49146 |
| 1734046200 | 96.82 | -0.39 | -0.40 | 97.06 | 97.07 | 96.818 | 53054 |
| 1733959800 | 97.21 | -0.19 | -0.20 | 97.52 | 97.6019 | 97.2 | 28368 |
| 1733873400 | 97.4 | -0.14 | -0.14 | 97.3763 | 97.4882 | 97.28 | 40487 |
| 1733787000 | 97.54 | -0.15 | -0.15 | 97.6 | 97.6529 | 97.3 | 94090 |
| 1733527800 | 97.69 | 0.2 | 0.21 | 97.76 | 97.84 | 97.5311 | 34814 |
| 1733441400 | 97.49 | 0.03 | 0.03 | 97.32 | 97.61 | 97.32 | 73622 |
| 1733355000 | 97.46 | 0.29 | 0.30 | 97.2 | 97.5633 | 97.02 | 38039 |
| 1733268600 | 97.17 | -0.21 | -0.22 | 97.47 | 97.59 | 97.17 | 43812 |
| 1733182200 | 97.38 | -0.25 | -0.26 | 97.54 | 97.62 | 97.0957 | 40115 |
| 1732917840 | 97.63 | 0.47 | 0.48 | 97.51 | 97.63 | 97.51 | 20200 |
| 1732750200 | 97.16 | 0.2 | 0.21 | 97.12 | 97.25 | 96.95 | 59371 |
| 1732663800 | 96.96 | -0.05 | -0.05 | 96.93 | 96.97 | 96.68 | 35545 |
| 1732577400 | 97.01 | 0.85 | 0.88 | 96.86 | 97.18 | 96.7963 | 211813 |
| 1732318200 | 96.16 | 0.02 | 0.02 | 96.21 | 96.41 | 96.1 | 35359 |
| 1732231800 | 96.14 | -0.09 | -0.09 | 96.22 | 96.3549 | 96.1059 | 44870 |
| 1732145400 | 96.23 | -0.2 | -0.21 | 96.13 | 96.3295 | 96.09 | 58919 |
| 1732059000 | 96.43 | 0.27 | 0.28 | 96.36 | 96.65 | 96.2272 | 57001 |
| 1731972600 | 96.16 | 0.13 | 0.14 | 95.94 | 96.3291 | 95.94 | 63743 |
| 1731713400 | 96.03 | -0.03 | -0.03 | 95.77 | 96.22 | 95.6012 | 61074 |
| 1731627000 | 96.06 | -0.07 | -0.07 | 96.18 | 96.3099 | 95.94 | 52200 |
| 1731540600 | 96.13 | -0.14 | -0.15 | 96.55 | 96.6009 | 96.03 | 191752 |
| 1731454200 | 96.27 | -0.6 | -0.62 | 96.56 | 96.7099 | 96.23 | 55049 |
| 1731367800 | 96.87 | -0.17 | -0.18 | 96.89 | 96.9399 | 96.8 | 42581 |
| 1731108600 | 97.04 | 0.31 | 0.32 | 96.97 | 97.18 | 96.8919 | 37163 |
| 1731022200 | 96.7275 | 0.71 | 0.74 | 96.36 | 96.81 | 96.36 | 52649 |
| 1730935800 | 96.02 | -0.66 | -0.68 | 95.875 | 96.26 | 95.8 | 71381 |
| 1730849400 | 96.68 | 0.37 | 0.38 | 96.33 | 96.68 | 96.165 | 57156 |
| 1730763000 | 96.31 | 0.43 | 0.45 | 96.39 | 96.5593 | 96.1865 | 43636 |
| 1730500200 | 95.88 | -0.78 | -0.81 | 96.44 | 96.53 | 95.865 | 218874 |
| 1730413800 | 96.66 | -0.16 | -0.17 | 96.64 | 96.84 | 96.4001 | 33407 |
| 1730327400 | 96.82 | -0.07 | -0.07 | 97.03 | 97.1291 | 96.75 | 44173 |
| 1730241000 | 96.89 | 0.12 | 0.12 | 96.48 | 96.9 | 96.435 | 23594 |
| 1730154600 | 96.77 | -0.14 | -0.14 | 96.93 | 97.03 | 96.65 | 25134 |
| 1729895400 | 96.905 | -0.15 | -0.15 | 97.25 | 97.25 | 96.8501 | 24929 |
| 1729809000 | 97.05 | 0.19 | 0.20 | 96.92 | 97.185 | 96.92 | 60160 |
| 1729722600 | 96.86 | -0.24 | -0.25 | 96.86 | 96.9898 | 96.765 | 26308 |
| 1729636200 | 97.1 | -0.06 | -0.06 | 97.15 | 97.24 | 96.9393 | 26235 |
| 1729549800 | 97.16 | -0.71 | -0.73 | 97.53 | 97.58 | 97.16 | 41439 |
| 1729290600 | 97.87 | -0.09 | -0.09 | 98 | 98.07 | 97.87 | 21062 |
| 1729204200 | 97.96 | -0.44 | -0.45 | 98.08 | 98.125 | 97.92 | 29735 |
| 1729117800 | 98.4 | 0.27 | 0.28 | 98.36 | 98.47 | 98.2788 | 31883 |
| 1729031400 | 98.13 | 0.3 | 0.31 | 98.04 | 98.21 | 98.01 | 39778 |
| 1728945000 | 97.83 | 0.01 | 0.01 | 97.64 | 98.08 | 97.6001 | 26905 |
| 1728685800 | 97.82 | 0.04 | 0.04 | 97.74 | 97.9425 | 97.68 | 22909 |
| 1728599400 | 97.78 | -0.07 | -0.07 | 97.72 | 97.99 | 97.57 | 66519 |
| 1728513000 | 97.85 | -0.16 | -0.16 | 97.83 | 98.01 | 97.74 | 121086 |
| 1728426600 | 98.01 | 0.12 | 0.12 | 97.74 | 98.02 | 97.6612 | 39668 |
| 1728340200 | 97.89 | -0.45 | -0.46 | 97.97 | 98.14 | 97.89 | 64520 |
| 1728081000 | 98.34 | -0.51 | -0.52 | 98.33 | 98.4632 | 98.27 | 77868 |
| 1727994600 | 98.85 | -0.52 | -0.52 | 99.05 | 99.25 | 98.85 | 87311 |
| 1727908200 | 99.37 | 0.01 | 0.01 | 98.99 | 99.402 | 98.95 | 104068 |
| 1727821800 | 99.36 | -0.09 | -0.09 | 99.36 | 99.4998 | 99.2501 | 111003 |
| 1727735400 | 99.45 | -0.13 | -0.13 | 99.52 | 99.73 | 99.32 | 90476 |
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
