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 | 4.39 | 4.36859388994 | 100.49 | 106.1334 | 98.43 | 33226 | 103.17027703 | SP |
| 4 | -1.43 | -1.34512275421 | 106.31 | 110.8 | 93.24 | 43781 | 100.72808822 | SP |
| 12 | -13.96 | -11.7468865702 | 118.84 | 122.03 | 93.24 | 35641 | 108.41154172 | SP |
| 26 | -11.32 | -9.74182444062 | 116.2 | 127.378 | 93.24 | 27367 | 113.01655912 | SP |
| 52 | -4.72 | -4.30656934307 | 109.6 | 127.378 | 93.24 | 27156 | 112.77858354 | SP |
| 156 | 16.6 | 18.8038060716 | 88.28 | 127.378 | 74.2201 | 26498 | 99.39056782 | SP |
| 260 | 57.5 | 121.359223301 | 47.38 | 127.378 | 42.45 | 24373 | 92.16120422 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 104.88 | -0.61 | -0.58 | 104.71 | 105.1467 | 104.2401 | 16061 |
| 1745533800 | 105.4931 | 2.16 | 2.09 | 103.54 | 105.525 | 103.1442 | 65517 |
| 1745447400 | 103.33 | 1.36 | 1.33 | 104.88 | 106.1334 | 102.96 | 17492 |
| 1745361000 | 101.97 | 2.53 | 2.54 | 100.45 | 102.52 | 100.45 | 26766 |
| 1745274600 | 99.44 | -2.1 | -2.07 | 100.49 | 100.49 | 98.43 | 40295 |
| 1744929000 | 101.54 | 1.06 | 1.05 | 100.55 | 102.0841 | 100.55 | 21065 |
| 1744842600 | 100.48 | -0.83 | -0.82 | 100.81 | 101.7904 | 99.355 | 23324 |
| 1744756200 | 101.31 | -0.39 | -0.38 | 101.74 | 102.328 | 100.85 | 12507 |
| 1744669800 | 101.7 | 1.06 | 1.05 | 102.56 | 102.56 | 100.5428 | 28419 |
| 1744410600 | 100.64 | 1.16 | 1.17 | 99.16 | 100.8899 | 97.6001 | 43443 |
| 1744324200 | 99.48 | -4.53 | -4.36 | 101.08 | 101.08 | 97.1323 | 24395 |
| 1744237800 | 104.01 | 9.21 | 9.72 | 93.78 | 104.7033 | 93.78 | 64989 |
| 1744151400 | 94.8 | -2.51 | -2.58 | 100.66 | 100.66 | 93.755 | 45878 |
| 1744065000 | 97.31 | -1.14 | -1.16 | 94.76 | 100.8 | 93.24 | 246800 |
| 1743805800 | 98.4515 | -4.28 | -4.16 | 99.1 | 100.1796 | 96.25 | 51359 |
| 1743719400 | 102.7286 | -7.72 | -6.99 | 105.55 | 106.2583 | 102.7286 | 38251 |
| 1743633000 | 110.45 | 1.78 | 1.64 | 107.32 | 110.8 | 107.32 | 15179 |
| 1743546600 | 108.671 | 0.79 | 0.73 | 108.02 | 108.8883 | 107.169 | 24211 |
| 1743460200 | 107.88 | 0.15 | 0.14 | 106.31 | 108.4166 | 105.6768 | 25885 |
| 1743201000 | 107.726 | -2.21 | -2.01 | 109.63 | 109.63 | 107.1731 | 15021 |
| 1743114600 | 109.9371 | -0.92 | -0.83 | 109.78 | 110.365 | 109.39 | 10912 |
| 1743028200 | 110.86 | -0.25 | -0.22 | 111.47 | 111.6231 | 110.13 | 10952 |
| 1742941800 | 111.1096 | -0.55 | -0.49 | 111.9 | 111.9 | 111.03 | 15456 |
| 1742855400 | 111.66 | 2.11 | 1.92 | 110.51 | 111.83 | 110.51 | 14852 |
| 1742596200 | 109.5542 | -0.78 | -0.70 | 108.94 | 109.95 | 108.37951 | 14834 |
| 1742509800 | 110.33 | -0.88 | -0.79 | 110.57 | 111.55 | 110.3201 | 139299 |
| 1742423400 | 111.2131 | 1.47 | 1.34 | 109.93 | 111.6497 | 109.93 | 25055 |
| 1742337000 | 109.74 | -0.98 | -0.89 | 110.06 | 110.3915 | 109.4986 | 28853 |
| 1742250600 | 110.7207 | 1.78 | 1.63 | 109.06 | 111.13 | 109.06 | 15971 |
| 1741991400 | 108.94 | 2.51 | 2.36 | 107.61 | 109.18 | 107.61 | 33201 |
| 1741905000 | 106.43 | -2.08 | -1.92 | 108.55 | 108.55 | 105.9001 | 69875 |
| 1741818600 | 108.5138 | -0.49 | -0.45 | 109.99 | 109.99 | 107.8098 | 24405 |
| 1741732200 | 109 | -0.81 | -0.74 | 109.55 | 109.79 | 107.75 | 73027 |
| 1741645800 | 109.8078 | -2.23 | -1.99 | 111.2 | 111.66 | 108.7878 | 20052 |
| 1741390200 | 112.04 | 0.76 | 0.69 | 111.1 | 112.41 | 109.762 | 115312 |
| 1741303800 | 111.2758 | -0.98 | -0.87 | 110.89 | 112.16 | 110.53 | 32593 |
| 1741217400 | 112.2534 | 1.31 | 1.18 | 110.91 | 112.46 | 110.21 | 20919 |
| 1741131000 | 110.9389 | -2.16 | -1.91 | 111.64 | 112.2695 | 109.426 | 23591 |
| 1741044600 | 113.095 | -2.82 | -2.43 | 116.49 | 116.49 | 112.6257 | 24681 |
| 1740785400 | 115.91 | 0.85 | 0.74 | 114.93 | 115.91 | 114.72 | 18288 |
| 1740699000 | 115.0602 | -0.91 | -0.78 | 116.53 | 116.715 | 115 | 58772 |
| 1740612600 | 115.97 | -0.33 | -0.28 | 116.71 | 117.55 | 115.8234 | 18698 |
| 1740526200 | 116.3 | 0.18 | 0.16 | 116.46 | 117.0099 | 115.4331 | 26830 |
| 1740439800 | 116.12 | -0.29 | -0.25 | 116.76 | 116.95 | 115.89 | 19853 |
| 1740180600 | 116.41 | -2.97 | -2.49 | 120 | 120 | 115.9201 | 38434 |
| 1740094200 | 119.38 | -0.92 | -0.76 | 120.07 | 120.07 | 118.4915 | 26030 |
| 1740007800 | 120.3 | -0.83 | -0.69 | 120.08 | 120.6465 | 119.6838 | 25794 |
| 1739921400 | 121.13 | 1.29 | 1.08 | 120.26 | 121.13 | 120.0601 | 24265 |
| 1739575800 | 119.8353 | 0.13 | 0.10 | 120.18 | 120.76 | 119.78 | 28901 |
| 1739489400 | 119.71 | 1.16 | 0.98 | 119.14 | 119.74 | 118.4401 | 42646 |
| 1739403000 | 118.55 | -1.32 | -1.10 | 118.54 | 119.265 | 118.38 | 25753 |
| 1739316600 | 119.87 | -0.34 | -0.28 | 119.84 | 120.1592 | 119.1801 | 19730 |
| 1739230200 | 120.21 | 0.32 | 0.27 | 120.6 | 120.6 | 119.6992 | 18224 |
| 1738971000 | 119.89 | -1.48 | -1.22 | 121.48 | 121.48 | 119.65 | 52448 |
| 1738884600 | 121.37 | -0.18 | -0.15 | 121.87 | 122.03 | 120.4833 | 13061 |
| 1738798200 | 121.55 | 0.93 | 0.77 | 120.85 | 121.7137 | 120.3239 | 14719 |
| 1738711800 | 120.6189 | 1.05 | 0.88 | 119.41 | 120.7131 | 119.2701 | 17042 |
| 1738625400 | 119.57 | -2.02 | -1.66 | 118.84 | 120.3177 | 118.0459 | 17011 |
| 1738366200 | 121.59 | -1.43 | -1.16 | 122.91 | 123.17 | 121.2401 | 13374 |
| 1738279800 | 123.02 | 1.19 | 0.98 | 122.61 | 123.559 | 122.17 | 18843 |
| 1738193400 | 121.83 | -0.05 | -0.04 | 121.92 | 122.34 | 121.3873 | 14540 |
| 1738107000 | 121.88 | 0.37 | 0.30 | 121.49 | 122.2199 | 121.1701 | 14019 |
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
