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 | 2.45 | 1.88737385409 | 129.81 | 132.27 | 128.915 | 251141 | 130.01018621 | SP |
| 4 | 3.16 | 2.44771494965 | 129.1 | 132.39 | 125.9118 | 307274 | 129.65299882 | SP |
| 12 | 5.8 | 4.58643049186 | 126.46 | 132.39 | 122.48 | 219119 | 128.60386664 | SP |
| 26 | 12.73 | 10.6500460136 | 119.53 | 132.39 | 116.07 | 202270 | 124.64904064 | SP |
| 52 | 28.37 | 27.3077293291 | 103.89 | 132.39 | 103.8448 | 190391 | 119.10882819 | SP |
| 156 | 28.74 | 27.7627511592 | 103.52 | 132.39 | 89.38 | 234075 | 106.48610946 | SP |
| 260 | 47.29 | 55.6549370366 | 84.97 | 132.39 | 55.9959 | 206340 | 99.46621792 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 132.26 | 1.01 | 0.77 | 131.38 | 132.36 | 131.38 | 252031 |
| 1732231800 | 131.25 | 1.53 | 1.18 | 130.12 | 131.57 | 129.86 | 241800 |
| 1732145400 | 129.72 | 0.21 | 0.16 | 129.77 | 129.8799 | 128.96 | 235564 |
| 1732059000 | 129.51 | -0.63 | -0.48 | 129.44999 | 129.88 | 128.915 | 350589 |
| 1731972600 | 130.13999 | 0.55 | 0.42 | 129.78 | 130.32409 | 129.56 | 224846 |
| 1731713400 | 129.59 | -0.5 | -0.38 | 129.81 | 130.09 | 129.3401 | 202905 |
| 1731627000 | 130.09 | -0.9 | -0.69 | 131.19999 | 131.19999 | 130.01509 | 2155828 |
| 1731540600 | 130.99 | 0.28 | 0.21 | 130.88999 | 131.25 | 130.4504 | 183149 |
| 1731454200 | 130.71 | -1.05 | -0.80 | 131.87 | 131.87 | 130.54 | 158186 |
| 1731367800 | 131.76 | 0.3 | 0.23 | 131.84 | 132.38999 | 131.62 | 181952 |
| 1731108600 | 131.46 | 0.77 | 0.59 | 131.04 | 131.875 | 130.8042 | 169789 |
| 1731022200 | 130.69 | -0.47 | -0.36 | 131.44999 | 131.44999 | 130.44999 | 495815 |
| 1730935800 | 131.16 | 3.55 | 2.78 | 130.88 | 131.35 | 130.185 | 188696 |
| 1730849400 | 127.61 | 1.3 | 1.03 | 126.41 | 127.61 | 126.37 | 129019 |
| 1730763000 | 126.31 | -0.33 | -0.26 | 126.85 | 126.95 | 125.9118 | 118356 |
| 1730500200 | 126.64 | 0.11 | 0.09 | 127.26 | 127.685 | 126.61 | 173155 |
| 1730413800 | 126.53 | -0.85 | -0.67 | 127.02 | 127.27 | 126.53 | 234699 |
| 1730327400 | 127.38 | -0.13 | -0.10 | 127.19 | 127.87 | 127.1 | 179188 |
| 1730241000 | 127.51 | -0.73 | -0.57 | 127.79 | 128.15 | 127.44 | 154947 |
| 1730154600 | 128.24 | 0.55 | 0.43 | 127.86 | 128.4199 | 127.86 | 149629 |
| 1729895400 | 127.69 | -0.95 | -0.74 | 129.1 | 129.11 | 127.635 | 217372 |
| 1729809000 | 128.63999 | -0.45 | -0.35 | 129.04 | 129.16999 | 128.29499 | 133553 |
| 1729722600 | 129.09 | -0.44 | -0.34 | 129.18 | 129.49 | 128.502 | 138294 |
| 1729636200 | 129.53 | -0.09 | -0.07 | 129.15 | 129.69399 | 128.76499 | 190873 |
| 1729549800 | 129.62 | -1.1 | -0.84 | 130.57 | 130.66 | 129.41 | 182898 |
| 1729290600 | 130.72 | -0.01 | -0.01 | 130.61 | 130.856 | 130.24 | 159071 |
| 1729204200 | 130.72999 | -0.08 | -0.06 | 130.97999 | 131.085 | 130.62 | 186827 |
| 1729117800 | 130.81 | 0.91 | 0.70 | 130.16999 | 130.922 | 130.02 | 171966 |
| 1729031400 | 129.9 | -0.76 | -0.58 | 130.22999 | 130.88999 | 129.77 | 186887 |
| 1728945000 | 130.66 | 0.77 | 0.59 | 130 | 130.76 | 129.72999 | 125648 |
| 1728685800 | 129.88999 | 1.37 | 1.07 | 128.88999 | 130 | 128.88999 | 138660 |
| 1728599400 | 128.52 | -0.41 | -0.32 | 128.91999 | 128.91999 | 128.3 | 163829 |
| 1728513000 | 128.93 | 1.22 | 0.96 | 127.58 | 129.03 | 127.46 | 139114 |
| 1728426600 | 127.71 | 0.22 | 0.17 | 127.58 | 127.83 | 127.235 | 127869 |
| 1728340200 | 127.49 | -0.85 | -0.66 | 128.13 | 128.2999 | 127.15 | 320231 |
| 1728081000 | 128.34 | 1 | 0.79 | 127.92 | 128.36 | 127.39 | 156086 |
| 1727994600 | 127.34 | -0.61 | -0.48 | 127.53 | 127.62 | 127.02 | 102708 |
| 1727908200 | 127.95 | -0.07 | -0.05 | 128.09 | 128.18 | 127.41 | 140662 |
| 1727821800 | 128.02 | -0.26 | -0.20 | 128.16999 | 128.37 | 127.51 | 216666 |
| 1727735400 | 128.28 | 0.45 | 0.35 | 127.79 | 128.41 | 127.14 | 228248 |
| 1727476200 | 127.83 | 0.42 | 0.33 | 127.79 | 128.46 | 127.72 | 155514 |
| 1727389800 | 127.41 | -0.11 | -0.09 | 127.15 | 127.56 | 127.01 | 220174 |
| 1727303400 | 127.52 | -0.8 | -0.62 | 128.35 | 128.35 | 127.27 | 108648 |
| 1727217000 | 128.32 | 0.09 | 0.07 | 128.31 | 128.47999 | 127.98 | 152313 |
| 1727130600 | 128.22999 | 0.42 | 0.33 | 128.07 | 128.33 | 127.8543 | 136049 |
| 1726871400 | 127.81 | -0.17 | -0.13 | 127.57 | 127.908 | 127.21 | 240797 |
| 1726785000 | 127.98 | 1.11 | 0.87 | 128.27 | 128.3793 | 127.425 | 197806 |
| 1726698600 | 126.87 | -0.3 | -0.24 | 127.28 | 128.38 | 126.798 | 137520 |
| 1726612200 | 127.17 | -0.17 | -0.13 | 127.49 | 127.81 | 126.755 | 129714 |
| 1726525800 | 127.34 | 1.07 | 0.85 | 126.71 | 127.39 | 126.6276 | 123884 |
| 1726266600 | 126.27 | 0.74 | 0.59 | 126.08 | 126.49 | 125.895 | 170796 |
| 1726180200 | 125.53 | 0.73 | 0.58 | 125.01 | 125.5696 | 124.404 | 105679 |
| 1726093800 | 124.8 | -0.17 | -0.14 | 124.68 | 125.01 | 122.48 | 195864 |
| 1726007400 | 124.97 | 0.19 | 0.15 | 125.27 | 125.28 | 124.03 | 256831 |
| 1725921000 | 124.78 | 1.24 | 1.00 | 124.1 | 125.31 | 123.825 | 124848 |
| 1725661800 | 123.54 | -1.5 | -1.20 | 124.86 | 125.27 | 123.31 | 175627 |
| 1725575400 | 125.04 | -1.15 | -0.91 | 126.28 | 126.41 | 124.62 | 295220 |
| 1725489000 | 126.19 | 0.08 | 0.06 | 126.11 | 126.82 | 125.73 | 335713 |
| 1725402600 | 126.11 | -1.31 | -1.03 | 126.84 | 127.21 | 125.66 | 216387 |
| 1725057000 | 127.42 | 1.15 | 0.91 | 126.46 | 127.57 | 126.04 | 93053 |
| 1724970600 | 126.27 | 0.52 | 0.41 | 126.18 | 126.78 | 125.46 | 158821 |
| 1724884200 | 125.75 | -0.1 | -0.08 | 125.65 | 126.279 | 125.1375 | 135010 |
| 1724797800 | 125.85 | 0.12 | 0.10 | 125.67 | 125.85 | 125.46 | 127970 |
| 1724711400 | 125.73 | 0.15 | 0.12 | 125.85 | 126.29 | 125.5 | 185383 |
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
