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 | 0.3964 | 0.457895344808 | 86.57 | 86.99 | 85.58 | 4579 | 86.22736833 | SP |
| 4 | 1.9164 | 2.2532627866 | 85.05 | 86.99 | 84.1844 | 6847 | 85.77889844 | SP |
| 12 | 2.6964 | 3.19971520114 | 84.27 | 86.99 | 81.62 | 7548 | 84.95837788 | SP |
| 26 | 9.3564 | 12.05566293 | 77.61 | 86.99 | 76.99 | 10591 | 83.71868478 | SP |
| 52 | 15.9364 | 22.4361537379 | 71.03 | 86.99 | 70.5883 | 8212 | 80.62234973 | SP |
| 156 | 23.4064 | 36.8256765261 | 63.56 | 86.99 | 50.27 | 9472 | 65.97566105 | SP |
| 260 | 38.3064 | 78.7225647349 | 48.66 | 86.99 | 31.66 | 11518 | 59.01810678 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132600 | 85.6114 | -0.07 | -0.08 | 85.96 | 86.02 | 85.52 | 7285 |
| 1734046200 | 85.6774 | -0.29 | -0.34 | 85.97 | 85.97 | 85.6774 | 1812 |
| 1733959800 | 85.97 | 0.54 | 0.63 | 85.88 | 86.31 | 85.88 | 27548 |
| 1733873400 | 85.4287 | -0.32 | -0.37 | 85.91 | 85.93 | 85.4287 | 6052 |
| 1733787000 | 85.7476 | -0.52 | -0.60 | 86.13 | 86.26 | 85.7 | 6302 |
| 1733527800 | 86.2686 | 0.1 | 0.12 | 86.25 | 86.54 | 86.101 | 4960 |
| 1733441400 | 86.1651 | -0.23 | -0.27 | 86.35 | 86.4428 | 86.1651 | 2193 |
| 1733355000 | 86.3968 | 0.52 | 0.61 | 86.1 | 86.4573 | 86.0924 | 5852 |
| 1733268600 | 85.8723 | 0.08 | 0.09 | 85.82 | 85.9 | 85.55 | 3911 |
| 1733182200 | 85.7915 | 0.08 | 0.09 | 85.69 | 85.93 | 85.59 | 9354 |
| 1732917840 | 85.7112 | 0.48 | 0.56 | 85.34 | 85.82 | 85.34 | 1162 |
| 1732750200 | 85.2348 | -0.3 | -0.35 | 85.39 | 85.54 | 85.1924 | 1575 |
| 1732663800 | 85.5366 | 0.62 | 0.73 | 85.11 | 85.5366 | 85.11 | 11751 |
| 1732577400 | 84.92 | 0.25 | 0.30 | 85.06 | 85.35 | 84.71 | 15159 |
| 1732318200 | 84.6702 | 0.28 | 0.33 | 84.27 | 84.6702 | 84.27 | 11196 |
| 1732231800 | 84.3906 | 0.53 | 0.63 | 84.19 | 84.5283 | 83.67 | 14664 |
| 1732145400 | 83.8583 | -0.48 | -0.57 | 83.89 | 83.89 | 83.25 | 303006 |
| 1732059000 | 84.34 | 0.79 | 0.94 | 83.04 | 84.34 | 83.04 | 28070 |
| 1731972600 | 83.5538 | 0.13 | 0.16 | 83.35 | 83.74 | 83.2857 | 88374 |
| 1731713400 | 83.4196 | -1.12 | -1.32 | 83.98 | 83.98 | 83.185 | 13127 |
| 1731627000 | 84.535 | -0.38 | -0.45 | 84.97 | 85.0086 | 84.46 | 13687 |
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
