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 | 4.48 | 4.1504539559 | 107.94 | 113.19 | 107.85 | 42526 | 111.66083267 | FU |
| 4 | 4.47 | 4.14080592867 | 107.95 | 113.19 | 101 | 13169 | 111.35749015 | FU |
| 12 | 11.65 | 11.5609804505 | 100.77 | 113.19 | 98.1 | 4807 | 110.6279267 | FU |
| 26 | 0.02 | 0.017793594306 | 112.4 | 113.19 | 98.1 | 2446 | 110.35915443 | FU |
| 52 | 1.73 | 1.56292347999 | 110.69 | 117.89 | 98.1 | 1523 | 110.05119321 | FU |
| 156 | 12.84 | 12.8941554529 | 99.58 | 117.89 | 80.49 | 843 | 104.40661999 | FU |
| 260 | 38.79 | 52.6823305718 | 73.63 | 123.39 | 71 | 960 | 106.06286569 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 112.42 | 0.4 | 0.36 | 111.72 | 112.42 | 111.72 | 203 |
| 1742506200 | 112.02 | -1.15 | -1.02 | 112.26 | 112.57 | 112.02 | 2575 |
| 1742419800 | 113.17 | 1.77 | 1.59 | 112.45 | 113.19 | 111.8 | 30661 |
| 1742333400 | 111.4 | -0.56 | -0.50 | 111.36 | 111.68 | 109.88 | 178785 |
| 1742247000 | 111.96 | 1.46 | 1.32 | 110.36 | 111.96 | 110.36 | 96 |
| 1741987800 | 110.5 | 3.4 | 3.17 | 107.94 | 110.5 | 107.85 | 511 |
| 1741901400 | 107.1 | 2.43 | 2.32 | 104.68 | 107.1 | 104.68 | 1418 |
| 1741814940 | 104.67 | 0.16 | 0.15 | 104.39 | 104.67 | 104.39 | 12 |
| 1741728600 | 104.51 | -0.79 | -0.75 | 103.87 | 104.66 | 103.87 | 3001 |
| 1741642140 | 105.3 | -0.3 | -0.28 | 102.99 | 105.75 | 102.99 | 7 |
| 1741382940 | 105.6 | 1.19 | 1.14 | 103 | 105.6 | 103 | 1517 |
| 1741296540 | 104.41 | 0.35 | 0.34 | 104.73 | 104.73 | 104 | 38 |
| 1741210140 | 104.06 | 1.04 | 1.01 | 101 | 104.06 | 101 | 248 |
| 1740778200 | 103.02 | -2.85 | -2.69 | 105.01 | 105.01 | 103.02 | 68 |
| 1740691740 | 105.87 | 1.17 | 1.12 | 105.32 | 106 | 105.32 | 212 |
| 1740605400 | 104.7 | -1.51 | -1.42 | 105.29 | 105.29 | 104.7 | 533 |
| 1740519000 | 106.21 | 0.94 | 0.89 | 105.47 | 106.21 | 105.47 | 4033 |
| 1740432540 | 105.27 | -2.68 | -2.48 | 107.95 | 107.95 | 105.27 | 155 |
| 1740173400 | 107.95 | 0 | 0.00 | 107.95 | 107.95 | 107.95 | 0 |
| 1740087000 | 107.95 | -1.12 | -1.03 | 107.88 | 107.95 | 107.88 | 513 |
| 1740000540 | 109.07 | -1.83 | -1.65 | 110.8 | 110.8 | 109.07 | 8 |
| 1739914140 | 110.9 | -0.02 | -0.02 | 108.8 | 110.9 | 108.8 | 7 |
| 1739827800 | 110.92 | 2.57 | 2.37 | 110.92 | 110.92 | 110.92 | 1 |
| 1739568600 | 108.35 | 1.98 | 1.86 | 107.92 | 108.35 | 107.92 | 98 |
| 1739482140 | 106.37 | -0.13 | -0.12 | 106.37 | 106.37 | 106.37 | 10 |
| 1739395740 | 106.5 | -1.48 | -1.37 | 105.81 | 106.5 | 105.81 | 101 |
| 1739309400 | 107.98 | 1 | 0.93 | 106.49 | 108.51 | 106.49 | 2517 |
| 1739222940 | 106.98 | 0.64 | 0.60 | 106.5 | 106.98 | 106.5 | 2 |
| 1738963740 | 106.34 | 0 | 0.00 | 106.34 | 106.34 | 106.34 | 0 |
| 1738877340 | 106.34 | 0.02 | 0.02 | 106.3 | 106.34 | 106.3 | 3 |
| 1738790940 | 106.32 | -0.05 | -0.05 | 106.26 | 106.32 | 105.75 | 180 |
| 1738704600 | 106.37 | -0.28 | -0.26 | 106.6 | 106.6 | 105.62 | 2356 |
| 1738618200 | 106.65 | -1.24 | -1.15 | 106.58 | 107.1 | 106.24 | 9546 |
| 1738358940 | 107.89 | 0.68 | 0.63 | 107.66 | 107.89 | 107.54 | 451 |
| 1738272540 | 107.21 | 2.8 | 2.68 | 106 | 107.21 | 106 | 19 |
| 1738186200 | 104.41 | -0.22 | -0.21 | 104.17 | 104.41 | 104.17 | 3 |
| 1738099740 | 104.63 | -0.15 | -0.14 | 103.35 | 104.7 | 103.35 | 4 |
| 1738013340 | 104.78 | 2.32 | 2.26 | 102.46 | 104.78 | 102.46 | 978 |
| 1737754200 | 102.46 | 0 | 0.00 | 102.41 | 102.52 | 102.41 | 21 |
| 1737667740 | 102.46 | 0.24 | 0.23 | 104.2 | 104.2 | 102.46 | 29 |
| 1737581400 | 102.22 | 0 | 0.00 | 102.22 | 102.22 | 102.22 | 0 |
| 1737495000 | 102.22 | 0.64 | 0.63 | 101.55 | 102.22 | 101.55 | 502 |
| 1737408600 | 101.58 | 0.37 | 0.37 | 100.44 | 101.74 | 100.44 | 1220 |
| 1737149400 | 101.21 | 0.69 | 0.69 | 101.21 | 101.21 | 101.21 | 72 |
| 1737062940 | 100.52 | -0.57 | -0.56 | 101.08 | 101.08 | 100.52 | 865 |
| 1736976540 | 101.09 | 2.52 | 2.56 | 100.82 | 101.09 | 100.82 | 55 |
| 1736890140 | 98.57 | 0.38 | 0.39 | 98.1 | 98.57 | 98.1 | 54 |
| 1736803740 | 98.19 | -0.41 | -0.42 | 98.48 | 98.6 | 98.19 | 208 |
| 1736544540 | 98.6 | -1.55 | -1.55 | 99.21 | 99.21 | 98.6 | 88 |
| 1736458140 | 100.15 | -0.4 | -0.40 | 99.66 | 100.15 | 99.6 | 1010 |
| 1736371740 | 100.55 | 0 | 0.00 | 100.55 | 100.55 | 100.55 | 0 |
| 1736285340 | 100.55 | 0 | 0.00 | 100.55 | 100.55 | 100.55 | 0 |
| 1736198940 | 100.55 | 1.89 | 1.92 | 100.99 | 100.99 | 99.93 | 511 |
| 1735939740 | 98.66 | -1.21 | -1.21 | 99.87 | 99.99 | 98.66 | 3720 |
| 1735853400 | 99.87 | -0.65 | -0.65 | 99.91 | 100.2 | 99.29 | 177 |
| 1735594200 | 100.52 | -0.25 | -0.25 | 98.75 | 100.93 | 98.75 | 365 |
| 1735334940 | 100.77 | -0.46 | -0.45 | 100.77 | 100.77 | 100.77 | 58 |
| 1735248540 | 101.23 | -0.16 | -0.16 | 100.93 | 101.47 | 100.74 | 335 |
| 1734989340 | 101.39 | -0.41 | -0.40 | 102.17 | 102.17 | 101.31 | 208 |
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
