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 | 3.65 | 3.96136314304 | 92.14 | 97 | 89.805 | 104259 | 92.8872127 | SP |
| 4 | -4.37 | -4.36301916933 | 100.16 | 101.02 | 84.85 | 284890 | 91.42442416 | SP |
| 12 | -14.94 | -13.4922785153 | 110.73 | 111.04267 | 84.85 | 181136 | 97.3126826 | SP |
| 26 | -10.49 | -9.87015430937 | 106.28 | 115.71 | 84.85 | 128449 | 101.19912165 | SP |
| 52 | -1.4 | -1.44047741537 | 97.19 | 115.71 | 84.85 | 90509 | 101.41005449 | SP |
| 156 | -77.43 | -44.7003810184 | 173.22 | 184.62 | 78.54 | 59557 | 107.39942537 | SP |
| 260 | -9.73 | -9.22100075815 | 105.52 | 197.76 | 78.54 | 47398 | 119.50544978 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 95.79 | -0.4 | -0.42 | 95.52 | 96.07 | 95.1933 | 81183 |
| 1745533800 | 96.19 | 1.98 | 2.10 | 94.52 | 96.31 | 94.14 | 60358 |
| 1745447400 | 94.21 | 1.22 | 1.31 | 95.51 | 97 | 93.95 | 100780 |
| 1745361000 | 92.99 | 2.23 | 2.46 | 91.81 | 93.28 | 91.74 | 94927 |
| 1745274600 | 90.76 | -2.04 | -2.20 | 92.14 | 92.25 | 89.805 | 160970 |
| 1744929000 | 92.8 | 0.8 | 0.87 | 92.46 | 93.41 | 92.2 | 90863 |
| 1744842600 | 92 | -1.07 | -1.15 | 92.66 | 93.28 | 91.08 | 496487 |
| 1744756200 | 93.07 | -0.16 | -0.17 | 93.24 | 94.215 | 92.9 | 168349 |
| 1744669800 | 93.23 | 1.13 | 1.23 | 93.6 | 93.6399 | 91.851 | 553075 |
| 1744410600 | 92.1 | 1.22 | 1.34 | 90.75 | 92.26 | 89.21 | 175452 |
| 1744324200 | 90.88 | -3.95 | -4.17 | 92.16 | 92.6 | 88.76 | 190318 |
| 1744237800 | 94.83 | 8.25 | 9.53 | 85.97 | 95.3 | 85.4623 | 337334 |
| 1744151400 | 86.58 | -1.82 | -2.06 | 91.85 | 91.85 | 85.55 | 953579 |
| 1744065000 | 88.4 | -1.15 | -1.28 | 86.22 | 92.2 | 84.85 | 506698 |
| 1743805800 | 89.55 | -4.54 | -4.83 | 90.76 | 91.34 | 87.85 | 708909 |
| 1743719400 | 94.09 | -6.78 | -6.72 | 96.7 | 96.92 | 94.04 | 460625 |
| 1743633000 | 100.87 | 1.61 | 1.62 | 98.21 | 101.02 | 98.1 | 86516 |
| 1743546600 | 99.26 | 0.56 | 0.57 | 98.59 | 99.607519 | 97.72 | 73823 |
| 1743460200 | 98.7 | 0.15 | 0.15 | 97.29 | 99.24 | 96.7 | 106284 |
| 1743201000 | 98.55 | -1.83 | -1.82 | 100.16 | 100.28 | 98.072 | 87556 |
| 1743114600 | 100.38 | -0.73 | -0.72 | 100.81 | 101.1996 | 99.9815 | 85306 |
| 1743028200 | 101.11 | -0.65 | -0.64 | 102.02 | 102.44 | 100.8499 | 124517 |
| 1742941800 | 101.76 | -0.56 | -0.55 | 102.12 | 102.26 | 101.2 | 92580 |
| 1742855400 | 102.32 | 2.48 | 2.48 | 101.14 | 102.46 | 101.08 | 198963 |
| 1742596200 | 99.84 | -0.64 | -0.64 | 99.59 | 100.0992 | 98.92 | 137610 |
| 1742509800 | 100.48 | -0.66 | -0.65 | 100.48 | 101.5 | 100.37 | 63077 |
| 1742423400 | 101.14 | 1.25 | 1.25 | 99.93 | 101.67 | 99.93 | 84659 |
| 1742337000 | 99.89 | -0.82 | -0.81 | 100.41 | 100.41 | 99.6095 | 86895 |
| 1742250600 | 100.71 | 1.5 | 1.51 | 99.23 | 101.098 | 99.23 | 125031 |
| 1741991400 | 99.21 | 2.36 | 2.44 | 97.91 | 99.29 | 97.695 | 119822 |
| 1741905000 | 96.85 | -1.62 | -1.65 | 98.34 | 98.4 | 96.445 | 106908 |
| 1741818600 | 98.47 | 0.06 | 0.06 | 99.61 | 99.6149 | 97.8093 | 134163 |
| 1741732200 | 98.41 | -0.7 | -0.71 | 99.05 | 99.73 | 97.78 | 244226 |
| 1741645800 | 99.11 | -2.12 | -2.09 | 100.14 | 100.84 | 98.2427 | 134970 |
| 1741390200 | 101.23 | 0.68 | 0.68 | 100.37 | 101.49 | 98.97 | 103296 |
| 1741303800 | 100.55 | -1.49 | -1.46 | 101.02 | 101.86 | 100.12 | 190869 |
| 1741217400 | 102.04 | 1.21 | 1.20 | 100.97 | 102.2452 | 100.295 | 225086 |
| 1741131000 | 100.83 | -1.68 | -1.64 | 101.41 | 102.38 | 99.53 | 132394 |
| 1741044600 | 102.51 | -2.39 | -2.28 | 105.21 | 105.4099 | 102 | 156373 |
| 1740785400 | 104.9 | 1.12 | 1.08 | 103.55 | 104.9 | 103.42 | 109716 |
| 1740699000 | 103.78 | -1.24 | -1.18 | 105.18 | 105.245 | 103.72 | 49636 |
| 1740612600 | 105.02 | 0.16 | 0.15 | 105.33 | 106.07 | 104.81 | 75733 |
| 1740526200 | 104.86 | -0.04 | -0.04 | 105 | 105.4255 | 104.0004 | 86828 |
| 1740439800 | 104.9 | -0.14 | -0.13 | 105.41 | 105.5791 | 104.2313 | 108137 |
| 1740180600 | 105.04 | -2.55 | -2.37 | 108.19 | 108.19 | 104.7 | 881560 |
| 1740094200 | 107.59 | -1.05 | -0.97 | 108.29 | 108.475 | 107 | 63651 |
| 1740007800 | 108.64 | -0.63 | -0.58 | 108.58 | 108.8836 | 108.27 | 40918 |
| 1739921400 | 109.27 | 0.97 | 0.90 | 108.49 | 109.27 | 108.375 | 77127 |
| 1739575800 | 108.3 | -0.05 | -0.05 | 108.74 | 108.94 | 108.1014 | 43622 |
| 1739489400 | 108.35 | 0.97 | 0.90 | 107.8 | 108.36 | 107.41 | 121814 |
| 1739403000 | 107.38 | -0.75 | -0.69 | 106.71 | 107.61 | 106.71 | 74486 |
| 1739316600 | 108.13 | -0.54 | -0.50 | 108.2 | 108.46 | 107.7823 | 57529 |
| 1739230200 | 108.67 | 0.16 | 0.15 | 109.13 | 109.13 | 108.16 | 44822 |
| 1738971000 | 108.51 | -1.33 | -1.21 | 109.97 | 109.97 | 108.35 | 195756 |
| 1738884600 | 109.84 | -0.04 | -0.04 | 110.43 | 110.45 | 109.09 | 79001 |
| 1738798200 | 109.88 | 0.97 | 0.89 | 109.38 | 109.92 | 108.805 | 75499 |
| 1738711800 | 108.91 | 0.6 | 0.55 | 108.26 | 108.98 | 108.155 | 92839 |
| 1738625400 | 108.31 | -1.21 | -1.10 | 107.37 | 108.8305 | 106.85 | 200205 |
| 1738366200 | 109.52 | -1.05 | -0.95 | 110.73 | 111.04267 | 109.3434 | 67358 |
| 1738279800 | 110.57 | 1.23 | 1.12 | 110.21 | 111.1 | 109.87 | 55783 |
| 1738193400 | 109.34 | -0.41 | -0.37 | 109.74 | 110.285 | 108.87 | 155559 |
| 1738107000 | 109.75 | 0.14 | 0.13 | 109.75 | 110.0295 | 109.235 | 79495 |
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
