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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732812900 | 105.83 | 0.83 | 0.79 | 105.16 | 105.83 | 105.05 | 48000 |
| 1732726500 | 105 | 0.7 | 0.67 | 104.3 | 105 | 104.3 | 16000 |
| 1732640100 | 104.3 | 0.25 | 0.24 | 104.3 | 104.3 | 104.3 | 2000 |
| 1732553700 | 104.05 | 0.24 | 0.23 | 104.45 | 104.47 | 103.9 | 137000 |
| 1732294500 | 103.81 | 0.64 | 0.62 | 104.34 | 104.34 | 103.52 | 81000 |
| 1732208100 | 103.17 | -0.93 | -0.89 | 103.4 | 103.53 | 103.17 | 73000 |
| 1732121700 | 104.1 | 0.47 | 0.45 | 104.03 | 104.11 | 103 | 149000 |
| 1732035300 | 103.63 | -0.17 | -0.16 | 103.63 | 103.63 | 103.63 | 25000 |
| 1731948900 | 103.8 | 0.3 | 0.29 | 103.95 | 103.95 | 103.5 | 22000 |
| 1731689700 | 103.5 | -0.5 | -0.48 | 104.09 | 104.1 | 103.5 | 60000 |
| 1731603300 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1731516900 | 104 | -0.69 | -0.66 | 104.34 | 104.34 | 104 | 58000 |
| 1731430500 | 104.69 | -0.78 | -0.74 | 103.86 | 104.69 | 103.8 | 734000 |
| 1731344100 | 105.47 | 0.28 | 0.27 | 105.22 | 105.47 | 104.5 | 409000 |
| 1731084900 | 105.19 | 1.29 | 1.24 | 105.1 | 105.19 | 105.08 | 25000 |
| 1730998500 | 103.9 | 0.42 | 0.41 | 103.5 | 103.9 | 103.5 | 50000 |
| 1730912100 | 103.48 | -1.02 | -0.98 | 104.51 | 104.51 | 103.48 | 242000 |
| 1730825700 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 0 |
| 1730739300 | 104.5 | 0.3 | 0.29 | 105.14 | 105.31 | 104.5 | 299000 |
| 1730480100 | 104.2 | 0.2 | 0.19 | 104.2 | 104.2 | 104.2 | 11000 |
| 1730393700 | 104 | -0.47 | -0.45 | 105.37 | 105.37 | 104 | 88000 |
| 1730307300 | 104.47 | -0.38 | -0.36 | 105.89 | 105.89 | 104.47 | 12000 |
| 1730220900 | 104.85 | -0.75 | -0.71 | 105.29 | 105.29 | 104.85 | 10000 |
| 1730134500 | 105.6 | -0.61 | -0.57 | 105.42 | 105.6 | 105.42 | 19000 |
| 1729871700 | 106.21 | 1.34 | 1.28 | 105.5 | 106.21 | 104.98 | 65000 |
| 1729785300 | 104.87 | -0.13 | -0.12 | 105 | 105 | 104.87 | 20000 |
| 1729698900 | 105 | -0.9 | -0.85 | 105 | 105 | 105 | 25000 |
| 1729612500 | 105.9 | 0 | 0.00 | 105.9 | 105.9 | 105.9 | 0 |
| 1729526100 | 105.9 | -1.05 | -0.98 | 106.56 | 106.56 | 105.9 | 61000 |
| 1729266900 | 106.95 | -0.14 | -0.13 | 106.86 | 107.07 | 106.5 | 158000 |
| 1729180500 | 107.09 | -0.76 | -0.70 | 107.96 | 107.96 | 106.7 | 77000 |
| 1729094100 | 107.85 | 0.42 | 0.39 | 106.9 | 107.85 | 106.9 | 22000 |
| 1729007700 | 107.43 | -0.56 | -0.52 | 107.5 | 107.5 | 106.26 | 372000 |
| 1728921300 | 107.99 | 0.96 | 0.90 | 106.56 | 107.99 | 106.56 | 49000 |
| 1728662100 | 107.03 | 1.53 | 1.45 | 107.03 | 107.03 | 107.03 | 1000 |
| 1728575700 | 105.5 | -1.79 | -1.67 | 107.23 | 107.4 | 105.5 | 87000 |
| 1728489300 | 107.29 | -0.36 | -0.33 | 106.84 | 107.79 | 106.3 | 110000 |
| 1728402900 | 107.65 | -0.05 | -0.05 | 106.54 | 107.65 | 106.54 | 138000 |
| 1728316500 | 107.7 | -0.73 | -0.67 | 107.99 | 107.99 | 107.7 | 129000 |
| 1728057300 | 108.43 | -0.47 | -0.43 | 108.9 | 108.9 | 108.43 | 15000 |
| 1727970900 | 108.9 | -1.3 | -1.18 | 110.16 | 110.16 | 108.5 | 323000 |
| 1727884500 | 110.2 | 0.9 | 0.82 | 109.96 | 110.2 | 109.96 | 10000 |
| 1727798100 | 109.3 | -0.59 | -0.54 | 108.84 | 109.3 | 108.83 | 41000 |
| 1727711700 | 109.89 | 0.55 | 0.50 | 109.99 | 110.07 | 109.8 | 54000 |
| 1727452500 | 109.34 | 0 | 0.00 | 109.34 | 109.34 | 109.34 | 0 |
| 1727366100 | 109.34 | 0.23 | 0.21 | 109.37 | 109.37 | 108.66 | 35000 |
| 1727279700 | 109.11 | -0.09 | -0.08 | 110.23 | 110.23 | 109.11 | 77000 |
| 1727193300 | 109.2 | -0.34 | -0.31 | 109.6 | 109.6 | 109.2 | 38000 |
| 1727106900 | 109.54 | -0.72 | -0.65 | 109.55 | 109.55 | 109.54 | 23000 |
| 1726847700 | 110.26 | 0.26 | 0.24 | 110.26 | 110.26 | 110.26 | 4000 |
| 1726761300 | 110 | -0.5 | -0.45 | 109.55 | 110 | 109.5 | 280000 |
| 1726674900 | 110.5 | 0.2 | 0.18 | 110.68 | 110.68 | 110.5 | 15000 |
| 1726588500 | 110.3 | 0.7 | 0.64 | 110.88 | 110.89 | 110.3 | 33000 |
| 1726502100 | 109.6 | 0 | 0.00 | 109.6 | 109.6 | 109.6 | 0 |
| 1726242900 | 109.6 | -0.4 | -0.36 | 109.4 | 110.72 | 109.4 | 217000 |
| 1726156500 | 110 | -0.5 | -0.45 | 110.01 | 110.01 | 110 | 38000 |
| 1726070100 | 110.5 | 0.5 | 0.45 | 110.75 | 110.75 | 110.5 | 12000 |
| 1725983700 | 110 | 0.99 | 0.91 | 110 | 110 | 109.99 | 171000 |
| 1725897300 | 109.01 | 0.01 | 0.01 | 109.01 | 109.01 | 109.01 | 10000 |
| 1725638100 | 109 | -1.18 | -1.07 | 109 | 109 | 109 | 7000 |
| 1725551700 | 110.18 | 1.25 | 1.15 | 110.18 | 110.18 | 110.18 | 25000 |
| 1725465300 | 108.93 | 0 | 0.00 | 108.93 | 108.93 | 108.93 | 0 |
| 1725378900 | 108.93 | -0.59 | -0.54 | 108.49 | 108.93 | 107.28 | 79000 |
| 1725292500 | 109.52 | 0.92 | 0.85 | 109.1 | 109.58 | 109.05 | 39000 |
| 1725033300 | 108.6 | 0 | 0.00 | 108.6 | 108.6 | 108.6 | 0 |
| 1724946900 | 108.6 | -0.83 | -0.76 | 108.89 | 108.89 | 108.6 | 11000 |
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
