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 | -0.2948 | -0.314319223798 | 93.79 | 93.82 | 93.47 | 1121 | 93.53297526 | SP |
| 4 | 0.7752 | 0.83606557377 | 92.72 | 93.92 | 92.4992 | 730 | 93.46743726 | SP |
| 12 | 0.3352 | 0.359811077716 | 93.16 | 93.92 | 91.4394 | 934 | 92.53172319 | SP |
| 26 | -2.4562 | -2.55983758444 | 95.9514 | 95.9514 | 91.4394 | 1205 | 93.31363798 | SP |
| 52 | 1.5552 | 1.69153795954 | 91.94 | 95.9514 | 90.27 | 1344 | 92.84941476 | SP |
| 156 | -2.2348 | -2.33448239841 | 95.73 | 95.9514 | 88.42 | 1762 | 92.0899347 | SP |
| 260 | -6.5848 | -6.5795363709 | 100.08 | 100.16 | 88.42 | 2890 | 95.92609619 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 93.4952 | -0.14 | -0.15 | 93.6 | 93.6 | 93.4952 | 379 |
| 1741905000 | 93.6396 | 0.17 | 0.18 | 93.6 | 93.6559 | 93.6 | 1168 |
| 1741818600 | 93.47 | -0.15 | -0.16 | 93.56 | 93.56 | 93.47 | 63 |
| 1741732200 | 93.6171 | -0.18 | -0.19 | 93.82 | 93.82 | 93.6171 | 188 |
| 1741645800 | 93.7971 | 0.32 | 0.34 | 93.8 | 93.8 | 93.77 | 329 |
| 1741390200 | 93.4751 | -0.06 | -0.07 | 93.79 | 93.79 | 93.4751 | 3858 |
| 1741303800 | 93.5383 | -0 | -0.00 | 93.54 | 93.54 | 93.46 | 2739 |
| 1741217400 | 93.5391 | -0.22 | -0.24 | 93.82 | 93.82 | 93.5391 | 217 |
| 1741131000 | 93.7626 | -0.03 | -0.03 | 93.92 | 93.92 | 93.635 | 651 |
| 1741044600 | 93.7954 | 0.15 | 0.16 | 93.52 | 93.7954 | 93.52 | 181 |
| 1740785400 | 93.6439 | 0.24 | 0.26 | 93.6 | 93.6439 | 93.6 | 1019 |
| 1740699000 | 93.4018 | -0.04 | -0.04 | 93.39 | 93.4018 | 93.33 | 1898 |
| 1740612600 | 93.44 | 0.11 | 0.12 | 93.26 | 93.44 | 93.26 | 356 |
| 1740526200 | 93.325 | 0.31 | 0.33 | 93.325 | 93.325 | 93.325 | 12 |
| 1740439800 | 93.02 | 0.09 | 0.10 | 93.02 | 93.02 | 93.02 | 241 |
| 1740180600 | 92.9293 | 0.25 | 0.28 | 92.9293 | 92.9293 | 92.9293 | 221 |
| 1740094200 | 92.6744 | 0.06 | 0.07 | 92.74 | 92.74 | 92.6744 | 157 |
| 1740007800 | 92.6102 | 0.11 | 0.12 | 92.51 | 92.6102 | 92.51 | 304 |
| 1739921400 | 92.4992 | -0.19 | -0.21 | 92.6 | 92.66 | 92.4992 | 257 |
| 1739575800 | 92.693 | 0.21 | 0.23 | 92.72 | 92.72 | 92.693 | 15 |
| 1739489400 | 92.48 | 0.28 | 0.30 | 92.48 | 92.48 | 92.48 | 52 |
| 1739403000 | 92.205 | -0.27 | -0.29 | 92.27 | 92.27 | 92.1933 | 495 |
| 1739316600 | 92.47 | -0.07 | -0.08 | 92.45 | 92.47 | 92.45 | 11 |
| 1739230200 | 92.5418 | 0.02 | 0.02 | 92.56 | 92.6355 | 92.52 | 893 |
| 1738971000 | 92.52 | -0.18 | -0.19 | 92.62 | 92.62 | 92.5 | 395 |
| 1738884600 | 92.697 | -0.07 | -0.08 | 92.7012 | 92.74 | 92.697 | 517 |
| 1738798200 | 92.77 | 0.22 | 0.24 | 92.84 | 92.84 | 92.77 | 32 |
| 1738711800 | 92.55 | 0.13 | 0.15 | 92.38 | 92.55 | 92.38 | 338 |
| 1738625400 | 92.4153 | 0 | 0.00 | 92.49 | 92.64 | 92.3793 | 1085 |
| 1738366200 | 92.4142 | -0.08 | -0.09 | 92.53 | 92.53 | 92.4142 | 4 |
| 1738279800 | 92.4933 | 0.1 | 0.11 | 92.4418 | 92.5133 | 92.4418 | 996 |
| 1738193400 | 92.3937 | -0.07 | -0.07 | 92.3937 | 92.3937 | 92.3937 | 15 |
| 1738107000 | 92.4589 | 0.03 | 0.04 | 92.37 | 92.4589 | 92.37 | 497 |
| 1738020600 | 92.425 | 0.28 | 0.30 | 92.4 | 92.425 | 92.4 | 234 |
| 1737761400 | 92.147 | 0.06 | 0.07 | 92.03 | 92.2322 | 92.03 | 235 |
| 1737675000 | 92.085 | 0 | 0.00 | 92.085 | 92.085 | 92.085 | 0 |
| 1737588600 | 92.085 | -0.11 | -0.11 | 92.2 | 92.2 | 92.085 | 200 |
| 1737502200 | 92.1901 | 0.11 | 0.12 | 92.13 | 92.1901 | 91.96 | 21919 |
| 1737156600 | 92.0795 | 0.01 | 0.01 | 92.0941 | 92.0941 | 92.0795 | 186 |
| 1737070200 | 92.0663 | 0.17 | 0.18 | 92.07 | 92.0957 | 91.95 | 1954 |
| 1736983800 | 91.9 | 0.42 | 0.46 | 91.77 | 91.955 | 91.77 | 875 |
| 1736897400 | 91.4829 | 0.04 | 0.05 | 91.4829 | 91.4829 | 91.4829 | 28 |
| 1736811000 | 91.4394 | -0.07 | -0.08 | 91.49 | 91.49 | 91.4394 | 101 |
| 1736551800 | 91.5106 | -0.36 | -0.39 | 91.72 | 91.72 | 91.5106 | 1885 |
| 1736379000 | 91.8693 | 0.08 | 0.08 | 91.78 | 91.8693 | 91.78 | 123 |
| 1736292600 | 91.7915 | -0.13 | -0.15 | 91.97 | 91.97 | 91.7915 | 200 |
| 1736206200 | 91.9254 | -0.03 | -0.04 | 91.89 | 91.9254 | 91.89 | 8 |
| 1735947000 | 91.9589 | -0.06 | -0.07 | 91.9589 | 91.9589 | 91.9589 | 34 |
| 1735860600 | 92.0234 | -0.03 | -0.03 | 92.15 | 92.15 | 92.0234 | 253 |
| 1735687800 | 92.0518 | -0.03 | -0.03 | 92.15 | 92.2 | 92.0518 | 1193 |
| 1735601400 | 92.0823 | -0.96 | -1.03 | 92.0703 | 92.14 | 92.0703 | 1449 |
| 1735342200 | 93.04 | -0.06 | -0.06 | 93.16 | 93.16 | 93.04 | 168 |
| 1735255800 | 93.099 | 0.05 | 0.05 | 93.099 | 93.099 | 93.099 | 10 |
| 1735077840 | 93.0491 | 0.04 | 0.05 | 93.0491 | 93.0491 | 93.0491 | 5 |
| 1734996600 | 93.005 | -0.16 | -0.17 | 93.1267 | 93.1267 | 93.005 | 104 |
| 1734737400 | 93.16 | 0.16 | 0.18 | 93.16 | 93.16 | 93.16 | 79 |
| 1734651000 | 92.9961 | -0.12 | -0.13 | 92.9961 | 92.9961 | 92.9961 | 90 |
| 1734564600 | 93.1164 | -0.41 | -0.43 | 93.53 | 93.53 | 93.1164 | 80 |
| 1734478200 | 93.5222 | -0.02 | -0.02 | 93.61 | 93.61 | 93.5222 | 203 |
| 1734391800 | 93.545 | 0.02 | 0.02 | 93.6 | 93.6 | 93.53 | 580 |
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
