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 | -0.73 | -0.621541081311 | 117.45 | 118.9599 | 113.84 | 185768 | 116.37232006 | SP |
| 4 | -3.33 | -2.77384423157 | 120.05 | 121.79 | 113.84 | 161930 | 118.76878 | SP |
| 12 | 2.48 | 2.17086834734 | 114.24 | 124.89 | 113.575 | 184455 | 118.18383871 | SP |
| 26 | 12.96 | 12.4903623747 | 103.76 | 124.89 | 101.7302 | 187721 | 112.94846041 | SP |
| 52 | 25.45 | 27.8842993317 | 91.27 | 124.89 | 88.8701 | 168492 | 106.3303149 | SP |
| 156 | 47.87 | 69.5279593319 | 68.85 | 124.89 | 64.4829 | 158625 | 87.54570541 | SP |
| 260 | 48.22 | 70.3941605839 | 68.5 | 124.89 | 39.5958 | 118213 | 82.1769069 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 114.6 | 0.66 | 0.58 | 115.36 | 115.9 | 114.19 | 213468 |
| 1734564600 | 113.94 | -3.59 | -3.05 | 117.43 | 117.8082 | 113.84 | 185797 |
| 1734478200 | 117.53 | -1.31 | -1.10 | 118.22 | 118.5599 | 117.28 | 154547 |
| 1734391800 | 118.84 | 1.26 | 1.07 | 117.705 | 118.9599 | 117.55 | 173379 |
| 1734132600 | 117.58 | 0.2 | 0.17 | 117.418 | 117.91 | 117.29 | 181594 |
| 1734046200 | 117.38 | -0.71 | -0.60 | 117.83 | 118.0239 | 117.28 | 114021 |
| 1733959800 | 118.09 | -0.3 | -0.25 | 119.22 | 119.26 | 118 | 315305 |
| 1733873400 | 118.39 | 0.46 | 0.39 | 118.4411 | 118.99 | 117.913 | 112534 |
| 1733787000 | 117.93 | -2.09 | -1.74 | 120.13 | 120.13 | 117.93 | 150231 |
| 1733527800 | 120.02 | -0.15 | -0.12 | 120.58 | 120.6823 | 119.6315 | 99178 |
| 1733441400 | 120.17 | -1.56 | -1.28 | 121.55 | 121.55 | 120.17 | 107400 |
| 1733355000 | 121.73 | 1.07 | 0.89 | 120.55 | 121.73 | 120.3687 | 90193 |
| 1733268600 | 120.66 | 0.3 | 0.25 | 120.53 | 120.72 | 119.96 | 103884 |
| 1733182200 | 120.36 | -1.03 | -0.85 | 121.58 | 121.58 | 120.18 | 129419 |
| 1732917840 | 121.39 | 1.02 | 0.85 | 120.9 | 121.47 | 120.89 | 171564 |
| 1732750200 | 120.37 | -0.53 | -0.44 | 121.12 | 121.3339 | 120.25 | 101390 |
| 1732663800 | 120.9 | 0.87 | 0.72 | 120.28 | 121.0482 | 120.2677 | 164480 |
| 1732577400 | 120.03 | -1.01 | -0.83 | 121.5 | 121.79 | 119.4614 | 199669 |
| 1732318200 | 121.04 | 1.49 | 1.25 | 120.29 | 121.06 | 119.9947 | 259918 |
| 1732231800 | 119.55 | 1.06 | 0.89 | 119.04 | 120.1893 | 118.54 | 295286 |
| 1732145400 | 118.49 | 0.72 | 0.61 | 118.22 | 118.49 | 116.99 | 196662 |
| 1732059000 | 117.77 | 0.65 | 0.55 | 117.1125 | 117.96 | 116.99 | 304732 |
| 1731972600 | 117.12 | -0.55 | -0.47 | 117.84 | 117.84 | 116.8 | 192126 |
| 1731713400 | 117.67 | -0.94 | -0.79 | 118 | 118.61 | 117.12 | 157446 |
| 1731627000 | 118.61 | -4.37 | -3.55 | 122.76 | 122.8334 | 118.29 | 264361 |
| 1731540600 | 122.98 | -0.46 | -0.37 | 123.8 | 124.59 | 122.855 | 180724 |
| 1731454200 | 123.44 | -1.06 | -0.85 | 124.84 | 124.84 | 122.54 | 226176 |
| 1731367800 | 124.5 | 1.37 | 1.11 | 124.17 | 124.89 | 124.02 | 225847 |
| 1731108600 | 123.13 | 3.34 | 2.79 | 120.81 | 123.58 | 120.5402 | 202817 |
| 1731022200 | 119.79 | -0.46 | -0.38 | 120.4218 | 120.4218 | 119.5 | 376954 |
| 1730935800 | 120.25 | 3.89 | 3.34 | 119.9674 | 120.31 | 118.61 | 281512 |
| 1730849400 | 116.36 | 1.8 | 1.57 | 115.29 | 116.36 | 115.11 | 110415 |
| 1730763000 | 114.56 | 0.21 | 0.18 | 114.53 | 115.07 | 114.18 | 129077 |
| 1730500200 | 114.35 | 0.56 | 0.49 | 114.56 | 115.25 | 114.32 | 208427 |
| 1730413800 | 113.79 | -2.15 | -1.85 | 115.34 | 115.34 | 113.61 | 142614 |
| 1730327400 | 115.94 | -0.21 | -0.18 | 115.9 | 116.8313 | 115.84 | 115456 |
| 1730241000 | 116.15 | -0.41 | -0.35 | 116.23 | 116.515 | 115.54 | 130129 |
| 1730154600 | 116.56 | -0.08 | -0.07 | 117.19 | 117.19 | 116.42 | 119720 |
| 1729895400 | 116.64 | 0.22 | 0.19 | 117.34 | 117.73 | 116.3824 | 109124 |
| 1729809000 | 116.42 | -0.74 | -0.63 | 116.82 | 117.1373 | 116.095 | 186202 |
| 1729722600 | 117.16 | -0.14 | -0.12 | 117.32 | 117.97 | 116.6 | 287485 |
| 1729636200 | 117.3 | -2.47 | -2.06 | 119.09 | 119.09 | 116.86 | 190746 |
| 1729549800 | 119.77 | 0.48 | 0.40 | 119.84 | 120.16 | 119 | 121841 |
| 1729290600 | 119.29 | 0.12 | 0.10 | 119.37 | 119.38 | 118.784 | 95231 |
| 1729204200 | 119.17 | 0.38 | 0.32 | 119.15 | 119.3329 | 118.88 | 127059 |
| 1729117800 | 118.79 | 1.07 | 0.91 | 117.81 | 118.83 | 117.7 | 171887 |
| 1729031400 | 117.72 | -0.65 | -0.55 | 118.61 | 118.87 | 117.55 | 399830 |
| 1728945000 | 118.37 | 0.73 | 0.62 | 117.69 | 118.37 | 117.455 | 306555 |
| 1728685800 | 117.64 | 1.78 | 1.54 | 115.96 | 117.64 | 115.96 | 92391 |
| 1728599400 | 115.86 | -1.03 | -0.88 | 116.36 | 116.36 | 115.28 | 261601 |
| 1728513000 | 116.89 | 0.41 | 0.35 | 116.09 | 117.04 | 115.7313 | 134529 |
| 1728426600 | 116.48 | 0.23 | 0.20 | 116.7 | 116.7 | 116.11 | 111932 |
| 1728340200 | 116.25 | -0.13 | -0.11 | 116.25 | 116.8 | 115.6788 | 181614 |
| 1728081000 | 116.38 | 1.27 | 1.10 | 116.2 | 116.42 | 115.26 | 210972 |
| 1727994600 | 115.11 | -0.79 | -0.68 | 115.75 | 115.9 | 115.01 | 183659 |
| 1727908200 | 115.9 | -0.03 | -0.03 | 115.75 | 116.51 | 115.45 | 208619 |
| 1727821800 | 115.93 | 0.96 | 0.84 | 114.72 | 116.44 | 113.92 | 207202 |
| 1727735400 | 114.97 | 0.58 | 0.51 | 114.42 | 114.99 | 113.575 | 127853 |
| 1727476200 | 114.39 | 0.38 | 0.33 | 114.24 | 114.5 | 113.8 | 126050 |
| 1727389800 | 114.01 | 0.02 | 0.02 | 114.31 | 114.66 | 113.89 | 88094 |
| 1727303400 | 113.99 | -0.23 | -0.20 | 114.35 | 114.62 | 113.7 | 148029 |
| 1727217000 | 114.22 | -0.37 | -0.32 | 114.7 | 114.7 | 113.6938 | 140155 |
| 1727130600 | 114.59 | 0.93 | 0.82 | 113.7 | 114.7158 | 113.49 | 186534 |
| 1726871400 | 113.66 | 0.46 | 0.41 | 112.86 | 113.66 | 112.54 | 86657 |
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
