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 | 3.612 | 3.39729119639 | 106.32 | 109.9599 | 105.895 | 10520 | 107.51704577 | SP |
| 4 | 5.642 | 5.40991466104 | 104.29 | 109.9599 | 103.12 | 10160 | 106.6305278 | SP |
| 12 | 7.122 | 6.92734169828 | 102.81 | 109.9599 | 98.82 | 10125 | 104.7270503 | SP |
| 26 | 12.742 | 13.1104023048 | 97.19 | 109.9599 | 94.0752 | 12267 | 100.63874171 | SP |
| 52 | 23.602 | 27.3392795089 | 86.33 | 109.9599 | 85.8445 | 12319 | 97.19982934 | SP |
| 156 | 17.092 | 18.410168031 | 92.84 | 109.9599 | 76.3115 | 15588 | 89.24327229 | SP |
| 260 | 41.472 | 60.5784399649 | 68.46 | 109.9599 | 41.6301 | 15529 | 80.74821054 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 109.932 | 1.12 | 1.03 | 109.08 | 109.9599 | 109.08 | 5320 |
| 1732231800 | 108.81 | 1.54 | 1.43 | 107.86 | 108.9486 | 107.3301 | 9234 |
| 1732145400 | 107.2722 | 0.61 | 0.57 | 106.83 | 107.35 | 106.67 | 11349 |
| 1732059000 | 106.6654 | -0.02 | -0.02 | 105.895 | 106.83 | 105.895 | 6771 |
| 1731972600 | 106.6886 | 0.43 | 0.41 | 106.32 | 106.96 | 106.32 | 19002 |
| 1731713400 | 106.2573 | -0.49 | -0.46 | 106.71 | 106.8948 | 106.05 | 7610 |
| 1731627000 | 106.745 | -1.01 | -0.94 | 107.79 | 107.79 | 106.745 | 12742 |
| 1731540600 | 107.7539 | -0.27 | -0.25 | 108.29 | 108.43 | 107.6785 | 7334 |
| 1731454200 | 108.0221 | -0.81 | -0.74 | 108.81 | 109.01 | 107.795 | 12166 |
| 1731367800 | 108.8317 | 0.49 | 0.45 | 108.82 | 109.22 | 108.81 | 15943 |
| 1731108600 | 108.3424 | 0.83 | 0.77 | 107.75 | 108.53 | 107.75 | 9219 |
| 1731022200 | 107.517 | 0.37 | 0.35 | 107.57 | 107.89 | 107.3 | 22026 |
| 1730935800 | 107.1439 | 2.43 | 2.32 | 106.6169 | 107.24 | 106.4728 | 6025 |
| 1730849400 | 104.7113 | 1.23 | 1.19 | 103.31 | 104.7113 | 103.31 | 8262 |
| 1730763000 | 103.48 | 0.33 | 0.32 | 103.42 | 104.05 | 103.42 | 10086 |
| 1730500200 | 103.15 | -0.2 | -0.20 | 103.84 | 104.09 | 103.12 | 8676 |
| 1730413800 | 103.3533 | -1.04 | -1.00 | 104.1 | 104.1 | 103.35 | 6301 |
| 1730327400 | 104.3976 | 0.11 | 0.10 | 104.19 | 105.19 | 104.19 | 7942 |
| 1730241000 | 104.2881 | -0.34 | -0.33 | 104.17 | 104.4773 | 104.17 | 7436 |
| 1730154600 | 104.63 | 0.67 | 0.64 | 104.29 | 104.7888 | 104.29 | 5542 |
| 1729895400 | 103.9608 | -0.8 | -0.76 | 105.22 | 105.22 | 103.9608 | 6687 |
| 1729809000 | 104.7595 | 0.2 | 0.19 | 104.93 | 105.0158 | 104.5541 | 4763 |
| 1729722600 | 104.5587 | -0.23 | -0.22 | 104.5 | 105.14 | 104.0024 | 15052 |
| 1729636200 | 104.7886 | -0.45 | -0.43 | 104.91 | 104.93 | 104.43 | 7980 |
| 1729549800 | 105.2395 | -1.11 | -1.05 | 106.31 | 106.31 | 105.19 | 12375 |
| 1729290600 | 106.3531 | 0.19 | 0.18 | 106.31 | 106.4923 | 106 | 5975 |
| 1729204200 | 106.1657 | -0.14 | -0.13 | 106.44 | 106.6699 | 106.08 | 6702 |
| 1729117800 | 106.301 | 0.83 | 0.78 | 105.92 | 106.4249 | 105.92 | 5305 |
| 1729031400 | 105.4758 | -0.18 | -0.17 | 105.65 | 106.115 | 105.4758 | 8519 |
| 1728945000 | 105.6551 | 0.73 | 0.69 | 104.98 | 105.6551 | 104.98 | 5050 |
| 1728685800 | 104.9262 | 1.13 | 1.08 | 103.82 | 104.9998 | 103.82 | 6720 |
| 1728599400 | 103.8 | -0.4 | -0.38 | 103.89 | 104.1449 | 103.52 | 8202 |
| 1728513000 | 104.2 | 0.37 | 0.36 | 103.77 | 104.4456 | 103.77 | 7383 |
| 1728426600 | 103.83 | -0.06 | -0.06 | 103.89 | 104.075 | 103.53 | 4747 |
| 1728340200 | 103.8937 | -0.91 | -0.87 | 104.44 | 104.44 | 103.6 | 7059 |
| 1728081000 | 104.8013 | 0.7 | 0.67 | 104.88 | 104.88 | 104.277 | 7665 |
| 1727994600 | 104.1007 | -0.45 | -0.43 | 104.3 | 104.3 | 103.71081 | 7505 |
| 1727908200 | 104.5485 | -0.1 | -0.10 | 104.5529 | 104.61 | 104.36 | 24401 |
| 1727821800 | 104.6485 | -0.39 | -0.37 | 105.06 | 105.06 | 104.1 | 24500 |
| 1727735400 | 105.04 | 0.25 | 0.24 | 104.84 | 105.04 | 104.1201 | 6342 |
| 1727476200 | 104.793 | 0.34 | 0.33 | 104.77 | 105.32 | 104.5382 | 6751 |
| 1727389800 | 104.45 | 0.69 | 0.66 | 104.63 | 104.72 | 104.2 | 14201 |
| 1727303400 | 103.7613 | -0.85 | -0.81 | 104.8 | 104.8 | 103.67 | 15441 |
| 1727217000 | 104.61 | -0.38 | -0.36 | 104.91 | 104.94 | 104.535 | 23756 |
| 1727130600 | 104.99 | 0.68 | 0.65 | 104.5 | 104.99 | 104.48 | 6980 |
| 1726871400 | 104.309 | -0.39 | -0.37 | 104.89 | 104.89 | 103.96 | 10419 |
| 1726785000 | 104.6962 | 1.13 | 1.09 | 104.95 | 104.95 | 104.26 | 8838 |
| 1726698600 | 103.5689 | -0.03 | -0.03 | 103.75 | 104.4007 | 103.3901 | 10191 |
| 1726612200 | 103.6026 | 0.09 | 0.09 | 103.95 | 104.19 | 103.42 | 8298 |
| 1726525800 | 103.51 | 0.77 | 0.75 | 103.11 | 103.52 | 103.05 | 9547 |
| 1726266600 | 102.74 | 1.35 | 1.33 | 101.92 | 102.74 | 101.92 | 6887 |
| 1726180200 | 101.39 | 0.67 | 0.67 | 100.83 | 101.4699 | 100.5169 | 5623 |
| 1726093800 | 100.72 | 0.21 | 0.21 | 100.24 | 100.72 | 98.82 | 6592 |
| 1726007400 | 100.51 | -0.2 | -0.20 | 100.84 | 100.84 | 99.9 | 16904 |
| 1725921000 | 100.71 | 0.64 | 0.64 | 100.45 | 101.12 | 100.45 | 8691 |
| 1725661800 | 100.0726 | -1.06 | -1.05 | 101.26 | 101.47 | 100.0726 | 7276 |
| 1725575400 | 101.13 | -0.6 | -0.59 | 101.84 | 101.84 | 100.85 | 14569 |
| 1725489000 | 101.73 | -0.04 | -0.04 | 101.84 | 102.14 | 101.44 | 13458 |
| 1725402600 | 101.7745 | -1.63 | -1.58 | 102.81 | 102.81 | 101.7745 | 15321 |
| 1725057000 | 103.4033 | 0.63 | 0.62 | 102.93 | 103.4033 | 102.535 | 4044 |
| 1724970600 | 102.77 | 0.48 | 0.47 | 102.75 | 103.2231 | 102.2 | 7567 |
| 1724884200 | 102.2927 | -0.22 | -0.22 | 102.22 | 102.65 | 101.915 | 7245 |
| 1724797800 | 102.5163 | -0.15 | -0.15 | 102.41 | 102.6367 | 102.31 | 4410 |
| 1724711400 | 102.6677 | -0.06 | -0.06 | 103.1 | 103.1 | 102.6677 | 11019 |
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
