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 | -4.22 | -3.75980042766 | 112.24 | 113.41 | 107.6718 | 354838 | 109.98130462 | SP |
| 4 | -12.03 | -10.0208246564 | 120.05 | 120.4559 | 107.6718 | 262149 | 114.33667834 | SP |
| 12 | -6.91 | -6.01235534673 | 114.93 | 120.4559 | 107.6718 | 262009 | 116.44012877 | SP |
| 26 | -2.18 | -1.97822141561 | 110.2 | 121 | 107.6718 | 236833 | 116.04145551 | SP |
| 52 | 5.43 | 5.29291353933 | 102.59 | 121 | 97.82 | 250749 | 109.82235576 | SP |
| 156 | 24.7 | 29.6447431589 | 83.32 | 121 | 69.5149 | 346660 | 88.87427377 | SP |
| 260 | 59.03 | 120.493978363 | 48.99 | 121 | 44.44 | 395585 | 82.44920547 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 108.02 | -1.61 | -1.47 | 109.5 | 109.55 | 107.6718 | 283327 |
| 1741818600 | 109.63 | 0.42 | 0.38 | 110.38 | 110.65 | 108.7381 | 296810 |
| 1741732200 | 109.21 | -1.06 | -0.96 | 109.98 | 110.545 | 108.545 | 395554 |
| 1741645800 | 110.27 | -2.86 | -2.53 | 111.66 | 111.9899 | 109.33 | 541670 |
| 1741390200 | 113.13 | 0.52 | 0.46 | 112.24 | 113.41 | 111.1238 | 256829 |
| 1741303800 | 112.61 | -2.02 | -1.76 | 113.2 | 114.1456 | 112.1596 | 236619 |
| 1741217400 | 114.63 | 1.15 | 1.01 | 113.46 | 115.0051 | 112.7811 | 275010 |
| 1741131000 | 113.48 | -1.5 | -1.30 | 113.99 | 115.1173 | 112.58 | 314107 |
| 1741044600 | 114.98 | -2.01 | -1.72 | 117.25 | 117.6321 | 114.26 | 265139 |
| 1740785400 | 116.99 | 1.78 | 1.55 | 115.25 | 117.07 | 114.79 | 196911 |
| 1740699000 | 115.21 | -1.78 | -1.52 | 117.5 | 117.585 | 115.155 | 175352 |
| 1740612600 | 116.99 | 0.06 | 0.05 | 117.22 | 118.02 | 116.55 | 194517 |
| 1740526200 | 116.93 | -0.39 | -0.33 | 117.23 | 117.4397 | 116.075 | 242406 |
| 1740439800 | 117.32 | -0.52 | -0.44 | 118.11 | 118.2819 | 117.12 | 249935 |
| 1740180600 | 117.84 | -1.97 | -1.64 | 119.8 | 119.86 | 117.6713 | 231611 |
| 1740094200 | 119.81 | -0.64 | -0.53 | 120.09 | 120.1718 | 119.1649 | 243061 |
| 1740007800 | 120.45 | 0.17 | 0.14 | 119.9 | 120.4559 | 119.755 | 214695 |
| 1739921400 | 120.28 | 0.31 | 0.26 | 120.23 | 120.28 | 119.72 | 207869 |
| 1739575800 | 119.97 | -0.04 | -0.03 | 120.05 | 120.2791 | 119.8901 | 159407 |
| 1739489400 | 120.01 | 1.39 | 1.17 | 118.97 | 120.01 | 118.884 | 165939 |
| 1739403000 | 118.62 | -0.5 | -0.42 | 117.91 | 118.87 | 117.91 | 175486 |
| 1739316600 | 119.12 | -0.08 | -0.07 | 118.67 | 119.2499 | 118.67 | 166140 |
| 1739230200 | 119.2 | 0.74 | 0.62 | 119.09 | 119.33 | 118.845 | 224091 |
| 1738971000 | 118.46 | -0.92 | -0.77 | 119.68 | 119.84 | 118.38 | 790779 |
| 1738884600 | 119.38 | 0.32 | 0.27 | 119.41 | 119.53 | 118.7481 | 275028 |
| 1738798200 | 119.06 | 0.71 | 0.60 | 118.31 | 119.095 | 118.04 | 210343 |
| 1738711800 | 118.35 | 0.5 | 0.42 | 117.71 | 118.54 | 117.71 | 363733 |
| 1738625400 | 117.85 | -0.7 | -0.59 | 116.67 | 118.31 | 116.37 | 266868 |
| 1738366200 | 118.55 | -0.68 | -0.57 | 119.77 | 120.16 | 118.44 | 249834 |
| 1738279800 | 119.23 | 0.54 | 0.45 | 119.19 | 119.6696 | 118.63 | 191780 |
| 1738193400 | 118.69 | -0.48 | -0.40 | 118.93 | 119.11 | 118.25 | 240596 |
| 1738107000 | 119.17 | 0.94 | 0.80 | 118.44 | 119.45 | 118 | 482770 |
| 1738020600 | 118.23 | -1.52 | -1.27 | 117.28 | 118.2789 | 117.28 | 247963 |
| 1737761400 | 119.75 | 0.31 | 0.26 | 120.08 | 120.2098 | 119.4901 | 216827 |
| 1737675000 | 119.44 | 0 | 0.00 | 119.44 | 119.44 | 119.44 | 0 |
| 1737588600 | 119.44 | 0.67 | 0.56 | 119.32 | 119.73 | 119.285 | 386812 |
| 1737502200 | 118.77 | 1.14 | 0.97 | 118.16 | 118.8001 | 118.0017 | 352755 |
| 1737156600 | 117.63 | 0.91 | 0.78 | 117.93 | 118.0299 | 117.51 | 222332 |
| 1737070200 | 116.72 | -0.06 | -0.05 | 117.08 | 117.2042 | 116.5435 | 181157 |
| 1736983800 | 116.78 | 1.98 | 1.72 | 116.57 | 117.05 | 116.2401 | 175391 |
| 1736897400 | 114.8 | 0.31 | 0.27 | 115.03 | 115.22 | 114.1 | 195511 |
| 1736811000 | 114.49 | 0.23 | 0.20 | 113.35 | 114.54 | 113.2208 | 219747 |
| 1736551800 | 114.26 | -1.75 | -1.51 | 115.26 | 115.285 | 113.93 | 296757 |
| 1736379000 | 116.01 | 0.24 | 0.21 | 115.83 | 116.16 | 115.12 | 168328 |
| 1736292600 | 115.77 | -1.31 | -1.12 | 117.42 | 117.533 | 115.4336 | 192522 |
| 1736206200 | 117.08 | 0.71 | 0.61 | 117.24 | 117.91 | 116.84 | 211384 |
| 1735947000 | 116.37 | 1.32 | 1.15 | 115.68 | 116.5474 | 115.435 | 217382 |
| 1735860600 | 115.05 | -0.13 | -0.11 | 115.92 | 116.3148 | 114.327 | 270948 |
| 1735687800 | 115.18 | -0.42 | -0.36 | 115.87 | 116.0981 | 114.93 | 268453 |
| 1735601400 | 115.6 | -1.31 | -1.12 | 115.64 | 116.2299 | 114.8553 | 645088 |
| 1735342200 | 116.91 | -1.17 | -0.99 | 117.47 | 117.5315 | 116.11 | 192207 |
| 1735255800 | 118.08 | 0.1 | 0.08 | 117.62 | 118.28 | 117.62 | 144021 |
| 1735077840 | 117.98 | 1.1 | 0.94 | 117.06 | 118.05 | 116.997 | 154252 |
| 1734996600 | 116.88 | 0.18 | 0.15 | 116.31 | 116.99 | 115.7101 | 199191 |
| 1734737400 | 116.7 | 1.4 | 1.21 | 114.93 | 117.61 | 114.68 | 205265 |
| 1734651000 | 115.3 | 0.02 | 0.02 | 116.36 | 116.63 | 115.3 | 297039 |
| 1734564600 | 115.28 | -3.59 | -3.02 | 118.95 | 119.29 | 115.28 | 217221 |
| 1734478200 | 118.87 | -0.64 | -0.54 | 118.94 | 119.13 | 118.62 | 194946 |
| 1734391800 | 119.51 | 0.27 | 0.23 | 119.46 | 119.7883 | 119.4 | 159740 |
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
