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 | -1.63 | -2.00196511914 | 81.42 | 82.216 | 78.375 | 10022 | 79.58156503 | SP |
| 4 | -7.16 | -8.23461759632 | 86.95 | 87.4599 | 78.375 | 8269 | 82.83583941 | SP |
| 12 | -3.02 | -3.646902548 | 82.81 | 87.4599 | 78.375 | 7977 | 84.04784415 | SP |
| 26 | -0.24 | -0.299887542172 | 80.03 | 87.4599 | 78.375 | 11345 | 83.92012767 | SP |
| 52 | 5.93 | 8.02870295153 | 73.86 | 87.4599 | 70.73 | 8215 | 81.44568633 | SP |
| 156 | 18.84 | 30.9105824446 | 60.95 | 87.4599 | 50.27 | 9424 | 66.45077557 | SP |
| 260 | 45.3 | 131.342418092 | 34.49 | 87.4599 | 31.66 | 11050 | 60.15214395 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 78.4537 | -1.18 | -1.48 | 79.53 | 79.53 | 78.375 | 8337 |
| 1741818600 | 79.635 | 0.43 | 0.54 | 80.08 | 80.08 | 79.09 | 4131 |
| 1741732200 | 79.21 | -0.73 | -0.92 | 79.68 | 80.08 | 78.66 | 20698 |
| 1741645800 | 79.9418 | -2.18 | -2.66 | 80.84 | 80.84 | 79.7 | 12139 |
| 1741390200 | 82.125 | 0.49 | 0.60 | 81.42 | 82.216 | 80.98 | 4917 |
| 1741303800 | 81.6368 | -1.59 | -1.90 | 82.15 | 82.5335 | 81.2948 | 8447 |
| 1741217400 | 83.2218 | 0.95 | 1.16 | 82.36 | 83.3114 | 82.025 | 5058 |
| 1741131000 | 82.2687 | -0.97 | -1.17 | 82.69 | 83.4425 | 81.7 | 7062 |
| 1741044600 | 83.2405 | -1.53 | -1.81 | 84.97 | 84.97 | 82.82 | 7387 |
| 1740785400 | 84.774 | 1.24 | 1.49 | 83.55 | 84.774 | 83.1788 | 8353 |
| 1740699000 | 83.5293 | -1.31 | -1.54 | 85.11 | 85.11 | 83.5293 | 27323 |
| 1740612600 | 84.8383 | 0.09 | 0.11 | 84.97 | 85.47 | 84.66 | 4697 |
| 1740526200 | 84.7444 | -0.23 | -0.27 | 84.95 | 85.07 | 84.270429 | 3409 |
| 1740439800 | 84.97 | -0.51 | -0.59 | 85.63 | 85.6926 | 84.9488 | 5910 |
| 1740180600 | 85.4764 | -1.51 | -1.73 | 86.87 | 86.87 | 85.4301 | 12116 |
| 1740094200 | 86.9833 | -0.4 | -0.46 | 87.24 | 87.24 | 86.6412 | 4066 |
| 1740007800 | 87.3816 | -0.07 | -0.08 | 86.99 | 87.4599 | 86.76 | 6334 |
| 1739921400 | 87.45 | 0.35 | 0.40 | 87.15 | 87.45 | 87.0008 | 5032 |
| 1739575800 | 87.1 | 0.13 | 0.15 | 86.95 | 87.14 | 86.95 | 1813 |
| 1739489400 | 86.9664 | 0.83 | 0.96 | 86.42 | 86.99 | 86.31 | 2689 |
| 1739403000 | 86.1384 | -0.26 | -0.30 | 85.58 | 86.1706 | 85.58 | 13351 |
| 1739316600 | 86.3966 | 0.13 | 0.15 | 85.96 | 86.57 | 85.96 | 2296 |
| 1739230200 | 86.2632 | 0.6 | 0.70 | 86.13 | 86.3841 | 86.05 | 2312 |
| 1738971000 | 85.6623 | -0.8 | -0.93 | 86.57 | 86.57 | 85.6623 | 2263 |
| 1738884600 | 86.4649 | 0.33 | 0.39 | 86.42 | 86.52 | 86.03 | 4038 |
| 1738798200 | 86.1326 | 0.35 | 0.41 | 85.6 | 86.1326 | 85.47 | 11523 |
| 1738711800 | 85.7832 | 0.46 | 0.54 | 85.27 | 85.8 | 85.27 | 5983 |
| 1738625400 | 85.3254 | -0.52 | -0.60 | 84.41 | 85.56 | 84.1844 | 8640 |
| 1738366200 | 85.8415 | -0.47 | -0.55 | 86.63 | 86.9107 | 85.8415 | 2516 |
| 1738279800 | 86.3155 | 0.43 | 0.50 | 85.97 | 86.42 | 85.97 | 2027 |
| 1738193400 | 85.8882 | -0.31 | -0.36 | 85.98 | 86.16 | 85.88 | 12873 |
| 1738107000 | 86.1942 | 0.82 | 0.96 | 85.53 | 86.35 | 85.51 | 2887 |
| 1738020600 | 85.3736 | -1.18 | -1.36 | 84.73 | 85.47 | 84.73 | 8173 |
| 1737761400 | 86.5529 | 0.31 | 0.35 | 86.79 | 86.86 | 86.3857 | 3432 |
| 1737675000 | 86.2476 | 0 | 0.00 | 86.2476 | 86.2476 | 86.2476 | 0 |
| 1737588600 | 86.2476 | 0.52 | 0.61 | 86.12 | 86.44 | 86.12 | 5643 |
| 1737502200 | 85.7263 | 0.73 | 0.85 | 85.23 | 85.79 | 85.23 | 9358 |
| 1737156600 | 85 | 0.8 | 0.95 | 85.05 | 85.27 | 84.8076 | 23907 |
| 1737070200 | 84.1979 | -0.05 | -0.06 | 84.45 | 84.61 | 84.09 | 6262 |
| 1736983800 | 84.245 | 1.58 | 1.91 | 83.94 | 84.48 | 83.7701 | 59429 |
| 1736897400 | 82.67 | 0.02 | 0.02 | 83.04 | 83.04 | 82.42 | 6586 |
| 1736811000 | 82.655 | 0.15 | 0.18 | 81.82 | 82.655 | 81.62 | 5756 |
| 1736551800 | 82.5085 | -1.25 | -1.49 | 83.23 | 83.2309 | 82.31 | 8018 |
| 1736379000 | 83.7585 | 0.11 | 0.13 | 83.67 | 83.84 | 83.39 | 4410 |
| 1736292600 | 83.6466 | -0.76 | -0.90 | 84.8 | 84.8 | 83.425 | 6674 |
| 1736206200 | 84.4063 | 0.43 | 0.51 | 84.69 | 85.1655 | 84.4063 | 3539 |
| 1735947000 | 83.9748 | 0.92 | 1.11 | 83.53 | 84.06 | 83.5101 | 3272 |
| 1735860600 | 83.0543 | -0.08 | -0.10 | 83.62 | 83.8421 | 82.5704 | 7364 |
| 1735687800 | 83.134 | -0.38 | -0.46 | 83.62 | 83.62 | 83.0111 | 3818 |
| 1735601400 | 83.514 | -0.7 | -0.83 | 83.45 | 83.8299 | 82.99 | 6992 |
| 1735342200 | 84.2153 | -0.9 | -1.05 | 84.7 | 84.7 | 83.88 | 6904 |
| 1735255800 | 85.1113 | 0.17 | 0.20 | 84.81 | 85.16 | 84.81 | 3676 |
| 1735077840 | 84.938 | 0.6 | 0.72 | 84.48 | 85.0522 | 84.48 | 2880 |
| 1734996600 | 84.3342 | 0.06 | 0.08 | 83.78 | 84.345 | 83.3904 | 5696 |
| 1734737400 | 84.27 | 1.32 | 1.59 | 82.65 | 84.445 | 82.41 | 11375 |
| 1734651000 | 82.9525 | -0.28 | -0.33 | 83.71 | 83.71 | 82.9525 | 6065 |
| 1734564600 | 83.231 | -2.05 | -2.40 | 85.45 | 85.6527 | 83.231 | 4409 |
| 1734478200 | 85.28 | -0.5 | -0.58 | 85.37 | 85.55 | 85.1365 | 5782 |
| 1734391800 | 85.7814 | 0.17 | 0.20 | 85.75 | 85.93 | 85.75 | 2524 |
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
