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 | -0.59 | -0.647568872791 | 91.11 | 91.79 | 88.13 | 2068792 | 90.30058274 | SP |
| 4 | 2.27 | 2.57223796034 | 88.25 | 92.76 | 86.1312 | 2255319 | 89.93034608 | SP |
| 12 | 4.39 | 5.09694647626 | 86.13 | 92.76 | 84.79 | 2257577 | 88.98987598 | SP |
| 26 | 15.23 | 20.2284499934 | 75.29 | 92.76 | 73.39 | 2044303 | 85.48973053 | SP |
| 52 | 20.73 | 29.703395902 | 69.79 | 92.76 | 68.48 | 2297491 | 79.81070422 | SP |
| 156 | 24.43 | 36.9647450446 | 66.09 | 92.76 | 47.91 | 2283848 | 64.97027981 | SP |
| 260 | 46.04 | 103.507194245 | 44.48 | 92.76 | 30.35 | 2406642 | 60.10997357 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 90.69 | -0.85 | -0.93 | 91.62 | 92 | 90.5 | 1924158 |
| 1738884600 | 91.54 | 0.73 | 0.80 | 91.03 | 91.54 | 90.82 | 1787061 |
| 1738798200 | 90.81 | 0.38 | 0.42 | 90.2 | 90.81 | 89.93 | 1372566 |
| 1738711800 | 90.43 | 0.98 | 1.10 | 89.74 | 90.489 | 89.65 | 1628518 |
| 1738625400 | 89.45 | -0.75 | -0.83 | 88.4 | 89.885 | 88.13 | 3253753 |
| 1738366200 | 90.2 | -0.45 | -0.50 | 91.11 | 91.79 | 90.055 | 2151133 |
| 1738279800 | 90.65 | 0.81 | 0.90 | 90.33 | 90.8599 | 89.59 | 2072503 |
| 1738193400 | 89.84 | -0.62 | -0.69 | 90.21 | 90.2699 | 89.18 | 2197234 |
| 1738107000 | 90.46 | 1.78 | 2.01 | 89.12 | 90.566 | 88.36 | 2687162 |
| 1738020600 | 88.68 | -3.34 | -3.63 | 88.47 | 89.3999 | 88.02 | 2960292 |
| 1737761400 | 92.02 | 0.1 | 0.11 | 92.53 | 92.76 | 91.7101 | 1696604 |
| 1737675000 | 91.92 | 0 | 0.00 | 91.92 | 91.92 | 91.92 | 0 |
| 1737588600 | 91.92 | 1.11 | 1.22 | 91.76 | 92.1864 | 91.72 | 5045644 |
| 1737502200 | 90.81 | 0.92 | 1.02 | 90.56 | 90.89 | 89.85 | 2485711 |
| 1737156600 | 89.89 | 1.16 | 1.31 | 89.93 | 90.2648 | 89.4456 | 1968585 |
| 1737070200 | 88.73 | -0.38 | -0.43 | 89.51 | 89.5682 | 88.695 | 1428581 |
| 1736983800 | 89.11 | 2.08 | 2.39 | 88.41 | 89.26 | 88.0706 | 1863108 |
| 1736897400 | 87.03 | -0.21 | -0.24 | 87.85 | 87.95 | 86.51 | 1800249 |
| 1736811000 | 87.24 | -0.29 | -0.33 | 86.3 | 87.255 | 86.1312 | 1886494 |
| 1736551800 | 87.53 | -1.23 | -1.39 | 88.06 | 88.2299 | 86.91 | 1929035 |
| 1736379000 | 88.76 | 0.11 | 0.12 | 88.64 | 89.092 | 88.0107 | 2303283 |
| 1736292600 | 88.65 | -1.71 | -1.89 | 90.67 | 90.68 | 88.3312 | 2618944 |
| 1736206200 | 90.36 | 0.99 | 1.11 | 90.31 | 90.9117 | 89.96 | 2007007 |
| 1735947000 | 89.37 | 1.51 | 1.72 | 88.6299 | 89.5 | 88.35 | 2185651 |
| 1735860600 | 87.86 | -0.04 | -0.05 | 88.4 | 88.88 | 87.03 | 3142781 |
| 1735687800 | 87.9 | -0.77 | -0.87 | 88.91 | 88.965 | 87.7352 | 2012349 |
| 1735601400 | 88.67 | -0.98 | -1.09 | 88.41 | 89.34 | 88.01 | 1690813 |
| 1735342200 | 89.65 | -1.35 | -1.48 | 90.43 | 90.43 | 88.9 | 1340779 |
| 1735255800 | 91 | -0.12 | -0.13 | 90.89 | 91.23 | 90.41 | 1381201 |
| 1735077840 | 91.12 | 1.19 | 1.32 | 90.17 | 91.12 | 90.11 | 943607 |
| 1734996600 | 89.93 | 0.79 | 0.89 | 89.2 | 89.97 | 88.47 | 2264013 |
| 1734737400 | 89.14 | 0.97 | 1.10 | 87.7 | 89.9899 | 87.28 | 2697033 |
| 1734651000 | 88.17 | 0.15 | 0.17 | 89.02 | 89.19 | 88.085 | 2284624 |
| 1734564600 | 88.02 | -3.03 | -3.33 | 91.06 | 91.4599 | 87.88 | 3162420 |
| 1734478200 | 91.05 | -0.33 | -0.36 | 90.97 | 91.229 | 90.58 | 1647512 |
| 1734391800 | 91.38 | 0.98 | 1.08 | 90.74 | 91.49 | 90.6 | 1679746 |
| 1734132600 | 90.4 | 0.18 | 0.20 | 90.77 | 91.01 | 89.9223 | 1587546 |
| 1734046200 | 90.22 | -0.6 | -0.66 | 90.4601 | 90.68 | 90.2 | 2347252 |
| 1733959800 | 90.82 | 1.47 | 1.65 | 89.96 | 90.915 | 89.96 | 1671306 |
| 1733873400 | 89.35 | -0.22 | -0.25 | 89.75 | 90.21 | 89.14 | 6988669 |
| 1733787000 | 89.57 | -0.52 | -0.58 | 89.9 | 90.02 | 89.2801 | 5200755 |
| 1733527800 | 90.09 | 0.54 | 0.60 | 89.66 | 90.19 | 89.66 | 1505720 |
| 1733441400 | 89.55 | -0.06 | -0.07 | 89.69 | 89.8696 | 89.46 | 1170075 |
| 1733355000 | 89.61 | 1.15 | 1.30 | 89.05 | 89.68 | 89 | 1336237 |
| 1733268600 | 88.46 | 0.42 | 0.48 | 88 | 88.515 | 87.82 | 1590570 |
| 1733182200 | 88.04 | 0.68 | 0.78 | 87.49 | 88.195 | 87.49 | 2163646 |
| 1732917840 | 87.36 | 0.78 | 0.90 | 86.69 | 87.44 | 86.6 | 742950 |
| 1732750200 | 86.58 | -0.57 | -0.65 | 86.93 | 86.94 | 86.095 | 1119635 |
| 1732663800 | 87.15 | 0.78 | 0.90 | 86.66 | 87.24 | 86.66 | 2303372 |
| 1732577400 | 86.37 | 0.07 | 0.08 | 86.89 | 87.1 | 85.9433 | 4475903 |
| 1732318200 | 86.3 | 0 | 0.00 | 86.2 | 86.46 | 85.9372 | 1478511 |
| 1732231800 | 86.3 | 0.06 | 0.07 | 86.83 | 86.89 | 85.2 | 2614633 |
| 1732145400 | 86.24 | -0.07 | -0.08 | 86.3 | 86.31 | 85.15 | 3099414 |
| 1732059000 | 86.31 | 0.85 | 0.99 | 84.99 | 86.36 | 84.99 | 1853885 |
| 1731972600 | 85.46 | 0.3 | 0.35 | 85.26 | 85.79 | 84.94 | 1745677 |
| 1731713400 | 85.16 | -1.75 | -2.01 | 86.13 | 86.1399 | 84.79 | 2033773 |
| 1731627000 | 86.91 | -0.57 | -0.65 | 87.49 | 87.56 | 86.75 | 1637935 |
| 1731540600 | 87.48 | -0.02 | -0.02 | 87.52 | 87.945 | 87.1 | 1778465 |
| 1731454200 | 87.5 | 0.02 | 0.02 | 87.56 | 87.7 | 86.991 | 2884508 |
| 1731367800 | 87.48 | -0.11 | -0.13 | 87.78 | 87.87 | 87.03 | 6287798 |
| 1731108600 | 87.59 | 0.24 | 0.27 | 87.38 | 87.78 | 87.29 | 1961039 |
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
