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 | -0.34 | -0.277709711672 | 122.43 | 122.43 | 120.5093 | 13541 | 121.45260547 | SP |
| 4 | -0.8 | -0.650988689072 | 122.89 | 124.85 | 119.55 | 23349 | 122.85374196 | SP |
| 12 | -4.55 | -3.59286165509 | 126.64 | 130.84 | 116.68 | 17580 | 122.58284416 | SP |
| 26 | 7.685 | 6.71736375158 | 114.405 | 130.84 | 111.99 | 14985 | 121.50500106 | SP |
| 52 | 11.74 | 10.6388763027 | 110.35 | 130.84 | 109.52 | 17292 | 118.25397752 | SP |
| 156 | 16.12 | 15.2118524111 | 105.97 | 130.84 | 86.1 | 30624 | 103.67885566 | SP |
| 260 | 45.57 | 59.553058024 | 76.52 | 130.84 | 39.63 | 27698 | 97.41751051 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 122.09 | 0.33 | 0.27 | 122.22 | 123.18 | 122 | 21497 |
| 1739489400 | 121.76 | 1.1 | 0.91 | 121.26 | 121.8273 | 120.965 | 20784 |
| 1739403000 | 120.6576 | -1.2 | -0.98 | 120.62 | 121.0561 | 120.5093 | 4222 |
| 1739316600 | 121.8538 | 0.55 | 0.46 | 120.79 | 121.87 | 120.79 | 12172 |
| 1739230200 | 121.3 | 0.32 | 0.26 | 121.64 | 121.64 | 120.98 | 20347 |
| 1738971000 | 120.98 | -1.27 | -1.04 | 122.43 | 122.43 | 120.98 | 11043 |
| 1738884600 | 122.25 | -0.47 | -0.38 | 122.93 | 122.93 | 121.738 | 9426 |
| 1738798200 | 122.72 | 0.6 | 0.49 | 122.24 | 122.72 | 121.654 | 31319 |
| 1738711800 | 122.12 | 1.31 | 1.08 | 120.69 | 122.1486 | 120.69 | 15742 |
| 1738625400 | 120.81 | -1.76 | -1.43 | 120.31 | 121.83 | 119.55 | 28462 |
| 1738366200 | 122.566 | -1.64 | -1.32 | 124.365 | 124.365 | 122.32 | 9447 |
| 1738279800 | 124.21 | 0.52 | 0.42 | 124.44 | 124.85 | 123.47 | 12897 |
| 1738193400 | 123.69 | 0.19 | 0.15 | 123.83 | 124.2988 | 123.145 | 15471 |
| 1738107000 | 123.5 | -0.82 | -0.66 | 124.25 | 124.29 | 123.18 | 16333 |
| 1738020600 | 124.32 | 0.79 | 0.64 | 122.93 | 124.76 | 122.93 | 48738 |
| 1737761400 | 123.53 | 0.54 | 0.44 | 123.75 | 123.88 | 123.42 | 14764 |
| 1737675000 | 122.99 | 0 | 0.00 | 122.99 | 122.99 | 122.99 | 0 |
| 1737588600 | 122.99 | -0.96 | -0.77 | 123.95 | 123.95 | 122.95 | 78728 |
| 1737502200 | 123.95 | 1.17 | 0.95 | 123.33 | 124.12 | 123.33 | 40944 |
| 1737156600 | 122.78 | 0.68 | 0.56 | 122.89 | 123 | 122.52 | 31181 |
| 1737070200 | 122.097 | 0.16 | 0.13 | 121.87 | 122.11 | 121.24 | 15321 |
| 1736983800 | 121.9383 | 1.91 | 1.59 | 122.65 | 122.65 | 121.4901 | 13545 |
| 1736897400 | 120.03 | 1.39 | 1.17 | 119.22 | 120.03 | 118.81 | 16090 |
| 1736811000 | 118.64 | 1.44 | 1.23 | 116.92 | 118.64 | 116.875 | 16070 |
| 1736551800 | 117.2 | -1.55 | -1.30 | 118.11 | 118.158 | 116.885 | 11761 |
| 1736379000 | 118.7479 | -0.36 | -0.30 | 118.78 | 118.81 | 117.6 | 12811 |
| 1736292600 | 119.11 | -0.15 | -0.13 | 119.86 | 120.35 | 118.65 | 13193 |
| 1736206200 | 119.26 | 0.11 | 0.09 | 119.96 | 120.89 | 119.215 | 17380 |
| 1735947000 | 119.1511 | 0.87 | 0.73 | 118.83 | 119.34 | 117.69 | 20975 |
| 1735860600 | 118.285 | -0.09 | -0.08 | 119.64 | 119.978 | 117.89 | 24859 |
| 1735687800 | 118.3776 | 0.63 | 0.53 | 118.35 | 118.8 | 118.05 | 16302 |
| 1735601400 | 117.75 | -0.69 | -0.58 | 117.46 | 118.097 | 116.68 | 19440 |
| 1735342200 | 118.4407 | -1.06 | -0.89 | 119.23 | 119.485 | 117.795 | 8766 |
| 1735255800 | 119.5046 | 0.51 | 0.43 | 118.74 | 119.5046 | 118.435 | 32334 |
| 1735077840 | 118.9899 | 0.92 | 0.78 | 118.34 | 119 | 117.88 | 11268 |
| 1734996600 | 118.0732 | -0.39 | -0.33 | 117.34 | 118.0732 | 116.9108 | 8629 |
| 1734737400 | 118.46 | 1.12 | 0.96 | 117.09 | 119.4368 | 116.84 | 14348 |
| 1734651000 | 117.3375 | -0.78 | -0.66 | 119.18 | 119.44 | 117.31 | 8996 |
| 1734564600 | 118.12 | -3.86 | -3.16 | 122.52 | 122.585 | 118.06 | 13790 |
| 1734478200 | 121.98 | -1.3 | -1.05 | 122.87 | 122.87 | 121.8476 | 8941 |
| 1734391800 | 123.28 | -0.72 | -0.58 | 124.02 | 124.2772 | 123.24 | 25660 |
| 1734132600 | 124 | -0.87 | -0.70 | 124.75 | 124.75 | 123.78 | 12060 |
| 1734046200 | 124.8725 | -1.06 | -0.84 | 125.8 | 125.8 | 124.8725 | 8547 |
| 1733959800 | 125.9283 | 0.3 | 0.24 | 126.58 | 126.58 | 125.685 | 56215 |
| 1733873400 | 125.6296 | -0.63 | -0.50 | 126.48 | 126.48 | 125.275 | 3913 |
| 1733787000 | 126.2624 | -0.06 | -0.04 | 127.01 | 127.48 | 126.2624 | 8698 |
| 1733527800 | 126.318 | -0.55 | -0.43 | 127.38 | 127.38 | 126.1254 | 5626 |
| 1733441400 | 126.8645 | -0.81 | -0.63 | 127.8 | 127.9 | 126.8645 | 6261 |
| 1733355000 | 127.674 | -0.36 | -0.28 | 128.0303 | 128.0303 | 126.88 | 11410 |
| 1733268600 | 128.0303 | -0.87 | -0.68 | 129.16999 | 129.205 | 127.855 | 9641 |
| 1733182200 | 128.9041 | -0.05 | -0.04 | 129 | 129.13999 | 127.9708 | 21585 |
| 1732917840 | 128.9584 | 0.21 | 0.16 | 129.31 | 129.645 | 128.9584 | 2257 |
| 1732750200 | 128.75 | 0.08 | 0.06 | 129.3 | 129.88999 | 128.75 | 13555 |
| 1732663800 | 128.66999 | -1.35 | -1.04 | 129.61 | 129.61 | 128.25 | 18144 |
| 1732577400 | 130.02 | 1.75 | 1.36 | 129.47999 | 130.84 | 129.47999 | 13696 |
| 1732318200 | 128.27 | 1.75 | 1.38 | 126.64 | 128.41 | 126.64 | 9529 |
| 1732231800 | 126.519 | 1.84 | 1.48 | 125.25 | 126.76 | 125.05 | 20204 |
| 1732145400 | 124.6741 | 0.14 | 0.11 | 124.35 | 124.6741 | 123.83 | 11958 |
| 1732059000 | 124.5349 | -0.74 | -0.59 | 124.2 | 124.74 | 123.87 | 12854 |
| 1731972600 | 125.27 | 0.3 | 0.24 | 125.42 | 125.57 | 125.095 | 10507 |
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
