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 |
|---|---|---|---|---|---|---|---|
| 1732640100 | 80.53 | 0.34 | 0.42 | 79.77 | 80.54 | 79.77 | 146000 |
| 1732553700 | 80.19 | 0.19 | 0.24 | 80.02 | 80.27 | 79.2 | 72000 |
| 1732294500 | 80 | -0.21 | -0.26 | 79.98 | 80 | 79.98 | 16000 |
| 1732208100 | 80.21 | 0.08 | 0.10 | 80.04 | 80.21 | 80.04 | 30000 |
| 1732121700 | 80.13 | -0.15 | -0.19 | 80.26 | 80.26 | 80.07 | 120000 |
| 1732035300 | 80.28 | 0.77 | 0.97 | 80.1 | 80.31 | 79.88 | 154000 |
| 1731948900 | 79.51 | -1.29 | -1.60 | 80.16 | 80.38 | 79.51 | 298000 |
| 1731689700 | 80.8 | -0.16 | -0.20 | 80.78 | 80.91 | 80.22 | 106000 |
| 1731603300 | 80.96 | -0.81 | -0.99 | 80.91 | 81.02 | 80.91 | 18000 |
| 1731516900 | 81.77 | -0.14 | -0.17 | 81.77 | 82.15 | 81.55 | 114000 |
| 1731430500 | 81.91 | -1.2 | -1.44 | 83.24 | 83.24 | 81.91 | 298000 |
| 1731344100 | 83.11 | 0.03 | 0.04 | 82.87 | 83.15 | 82.87 | 64000 |
| 1731084900 | 83.08 | 2.47 | 3.06 | 82.56 | 83.18 | 82.56 | 54000 |
| 1730998500 | 80.61 | 0.08 | 0.10 | 80.66 | 80.66 | 80.45 | 196000 |
| 1730912100 | 80.53 | -1.24 | -1.52 | 81.12 | 81.2 | 80 | 116000 |
| 1730825700 | 81.77 | -0.24 | -0.29 | 81.96 | 82 | 81.6 | 264000 |
| 1730739300 | 82.01 | -0.04 | -0.05 | 81.97 | 82.01 | 81.51 | 34000 |
| 1730480100 | 82.05 | -0.4 | -0.49 | 82.35 | 82.4 | 82.05 | 20000 |
| 1730393700 | 82.45 | 0.12 | 0.15 | 82.55 | 82.65 | 82.45 | 34000 |
| 1730307300 | 82.33 | 0.13 | 0.16 | 82.2 | 82.97 | 82.2 | 50000 |
| 1730220900 | 82.2 | -0.3 | -0.36 | 82.48 | 82.48 | 82.2 | 282000 |
| 1730134500 | 82.5 | -0.9 | -1.08 | 83.2 | 83.2 | 82.5 | 84000 |
| 1729871700 | 83.4 | -0.66 | -0.79 | 84.1 | 84.1 | 83.4 | 140000 |
| 1729785300 | 84.06 | 0.16 | 0.19 | 83.98 | 84.27 | 83.98 | 30000 |
| 1729698900 | 83.9 | -0.26 | -0.31 | 84.5 | 84.5 | 83.9 | 218000 |
| 1729612500 | 84.16 | -1.64 | -1.91 | 85 | 85 | 84.16 | 232000 |
| 1729526100 | 85.8 | -0.36 | -0.42 | 86.38 | 86.38 | 85.7 | 132000 |
| 1729266900 | 86.16 | -0.19 | -0.22 | 86.13 | 86.18 | 86 | 58000 |
| 1729180500 | 86.35 | -0.36 | -0.42 | 86.6 | 86.79 | 86.35 | 190000 |
| 1729094100 | 86.71 | 0.89 | 1.04 | 86 | 86.77 | 86 | 66000 |
| 1729007700 | 85.82 | -0.21 | -0.24 | 86.25 | 86.26 | 85.82 | 32000 |
| 1728921300 | 86.03 | 0.53 | 0.62 | 86.04 | 86.04 | 85.61 | 66000 |
| 1728662100 | 85.5 | -0.16 | -0.19 | 85.91 | 86.08 | 85.5 | 24000 |
| 1728575700 | 85.66 | -0.2 | -0.23 | 86.29 | 86.29 | 85.5 | 248000 |
| 1728489300 | 85.86 | -0.66 | -0.76 | 86.5 | 86.5 | 85.86 | 32000 |
| 1728402900 | 86.52 | -0.26 | -0.30 | 86.3 | 86.52 | 86.3 | 18000 |
| 1728316500 | 86.78 | -0.22 | -0.25 | 87.22 | 87.22 | 86.7 | 66000 |
| 1728057300 | 87 | -0.76 | -0.87 | 87.4 | 87.69 | 87 | 58000 |
| 1727970900 | 87.76 | -0.01 | -0.01 | 87.61 | 87.8 | 87.6 | 94000 |
| 1727884500 | 87.77 | -0.69 | -0.78 | 88.42 | 88.42 | 87.77 | 162000 |
| 1727798100 | 88.46 | 0.59 | 0.67 | 88 | 88.46 | 88 | 58000 |
| 1727711700 | 87.87 | 0.37 | 0.42 | 87.79 | 87.87 | 87.5 | 206000 |
| 1727452500 | 87.5 | -0.13 | -0.15 | 87.76 | 87.76 | 87.22 | 94000 |
| 1727366100 | 87.63 | -0.03 | -0.03 | 87.62 | 87.63 | 87.62 | 12000 |
| 1727279700 | 87.66 | 0.06 | 0.07 | 87.74 | 87.74 | 87.34 | 56000 |
| 1727193300 | 87.6 | -0.14 | -0.16 | 87.78 | 87.8 | 87.54 | 32000 |
| 1727106900 | 87.74 | -0.01 | -0.01 | 87.96 | 87.96 | 87.74 | 36000 |
| 1726847700 | 87.75 | 0.17 | 0.19 | 87.61 | 88.35 | 87.61 | 164000 |
| 1726761300 | 87.58 | -0.02 | -0.02 | 87.8 | 88.25 | 87.58 | 152000 |
| 1726674900 | 87.6 | -0.26 | -0.30 | 87.76 | 87.77 | 87.6 | 138000 |
| 1726588500 | 87.86 | 0.64 | 0.73 | 87.8 | 87.86 | 87.51 | 82000 |
| 1726502100 | 87.22 | 0.16 | 0.18 | 87.15 | 87.22 | 86.79 | 258000 |
| 1726242900 | 87.06 | 0.27 | 0.31 | 86.79 | 87.23 | 86.79 | 132000 |
| 1726156500 | 86.79 | 0.17 | 0.20 | 86.62 | 86.79 | 86.08 | 152000 |
| 1726070100 | 86.62 | 0.55 | 0.64 | 86.35 | 86.62 | 86.25 | 84000 |
| 1725983700 | 86.07 | 0.18 | 0.21 | 86.49 | 86.49 | 85.66 | 12000 |
| 1725897300 | 85.89 | -0.22 | -0.26 | 86 | 86 | 85.89 | 18000 |
| 1725638100 | 86.11 | 0.42 | 0.49 | 85.96 | 86.11 | 85.96 | 146000 |
| 1725551700 | 85.69 | 0.39 | 0.46 | 85.67 | 85.7 | 85.67 | 86000 |
| 1725465300 | 85.3 | -0.2 | -0.23 | 85.46 | 85.46 | 85.3 | 16000 |
| 1725378900 | 85.5 | 0.02 | 0.02 | 85.56 | 85.56 | 85.2 | 38000 |
| 1725292500 | 85.48 | -0.32 | -0.37 | 85.4 | 85.69 | 85.4 | 92000 |
| 1725033300 | 85.8 | -0.2 | -0.23 | 85.8 | 85.8 | 85.79 | 14000 |
| 1724946900 | 86 | 0 | 0.00 | 86 | 86 | 86 | 20000 |
| 1724860500 | 86 | -0.02 | -0.02 | 86.03 | 86.12 | 86 | 52000 |
| 1724774100 | 86.02 | -0.32 | -0.37 | 86.34 | 86.34 | 86 | 106000 |
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
