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 | 5.57 | 6.44526729924 | 86.42 | 97.63 | 83.28 | 4625 | 90.89469365 | FU |
| 4 | 4.57 | 5.22763669641 | 87.42 | 97.63 | 82.01 | 5472 | 86.81696669 | FU |
| 12 | -13.41 | -12.7229601518 | 105.4 | 107 | 78.01 | 5342 | 86.44197297 | FU |
| 26 | -23.07 | -20.0504084825 | 115.06 | 124.53 | 78.01 | 3166 | 91.47038137 | FU |
| 52 | -43.48 | -32.0956669373 | 135.47 | 137.99 | 78.01 | 3551 | 108.8356011 | FU |
| 156 | -38.01 | -29.2384615385 | 130 | 138 | 78.01 | 2854 | 116.22800271 | FU |
| 260 | -38.01 | -29.2384615385 | 130 | 138 | 78.01 | 2854 | 116.22800271 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 90.18 | 0.36 | 0.40 | 92.84 | 93.99 | 89.12 | 7311 |
| 1739482140 | 89.82 | -4.91 | -5.18 | 93.99 | 97.63 | 89.3 | 4639 |
| 1739395740 | 94.73 | 2.73 | 2.97 | 91.97 | 94.73 | 86.18 | 3534 |
| 1739309400 | 92 | 2.4 | 2.68 | 87.8 | 92 | 85.04 | 2730 |
| 1739222940 | 89.6 | 0.76 | 0.86 | 86.42 | 89.6 | 83.28 | 4913 |
| 1738963800 | 88.84 | 2.79 | 3.24 | 86.05 | 88.84 | 83.45 | 4635 |
| 1738877340 | 86.05 | 2.74 | 3.29 | 83.31 | 86.89 | 83.31 | 2627 |
| 1738790940 | 83.31 | -0.83 | -0.99 | 83.34 | 87.61 | 83.31 | 7815 |
| 1738704600 | 84.14 | -6.49 | -7.16 | 90.63 | 90.63 | 84.1 | 2919 |
| 1738618200 | 90.63 | 4.38 | 5.08 | 84.99 | 92.48 | 82.04 | 7683 |
| 1738358940 | 86.25 | 1.65 | 1.95 | 83.09 | 90.63 | 82.31 | 15106 |
| 1738272540 | 84.6 | 1.29 | 1.55 | 87.75 | 87.75 | 82.16 | 4481 |
| 1738186200 | 83.31 | -0.46 | -0.55 | 84 | 87.45 | 82.01 | 6946 |
| 1738099740 | 83.77 | 0.47 | 0.56 | 83.32 | 85.79 | 83.1 | 4407 |
| 1738013340 | 83.3 | -1.48 | -1.75 | 84.78 | 87.78 | 83.17 | 3777 |
| 1737754200 | 84.78 | -0.3 | -0.35 | 84.66 | 87.67 | 83.96 | 4921 |
| 1737667740 | 85.08 | 0.03 | 0.04 | 87.8 | 87.8 | 84.04 | 3065 |
| 1737581400 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1737495000 | 85.05 | -1.01 | -1.17 | 85.31 | 86.18 | 83.81 | 5487 |
| 1737408600 | 86.06 | -1.36 | -1.56 | 87.42 | 88.97 | 82.95 | 7649 |
| 1737149400 | 87.42 | 0.92 | 1.06 | 86.5 | 89.63 | 84.51 | 6867 |
| 1737062940 | 86.5 | 0.29 | 0.34 | 86 | 88.6 | 83.53 | 10352 |
| 1736976540 | 86.21 | 0.24 | 0.28 | 84.58 | 89.98 | 82.83 | 10286 |
| 1736890140 | 85.97 | 0.78 | 0.92 | 85.19 | 86.23 | 82.52 | 7136 |
| 1736803740 | 85.19 | 0.43 | 0.51 | 85 | 86.97 | 82.51 | 5711 |
| 1736544540 | 84.76 | 2.06 | 2.49 | 85.72 | 87.59 | 81.72 | 5494 |
| 1736458140 | 82.7 | -2.19 | -2.58 | 82.32 | 85.4 | 82.08 | 12050 |
| 1736371740 | 84.89 | -0.79 | -0.92 | 83 | 85.67 | 82.52 | 13703 |
| 1736285400 | 85.68 | 1.38 | 1.64 | 84.5 | 86.27 | 81.5 | 12648 |
| 1736198940 | 84.3 | -3.5 | -3.99 | 87.81 | 87.81 | 83 | 13950 |
| 1735939740 | 87.8 | 3.25 | 3.84 | 85.19 | 87.8 | 81.5 | 8462 |
| 1735853400 | 84.55 | 3.2 | 3.93 | 82 | 84.55 | 80.01 | 361 |
| 1735594200 | 81.35 | 0.58 | 0.72 | 80.11 | 82.72 | 80.11 | 1090 |
| 1735334940 | 80.77 | 0.66 | 0.82 | 81.11 | 82.75 | 80.21 | 1915 |
| 1735248540 | 80.11 | -1.34 | -1.65 | 82.27 | 82.27 | 79.82 | 6330 |
| 1734989340 | 81.45 | 1.05 | 1.31 | 80.41 | 83.25 | 79.2 | 9459 |
| 1734730200 | 80.4 | 2.19 | 2.80 | 78.21 | 85.24 | 78.21 | 6836 |
| 1734643800 | 78.21 | -1.93 | -2.41 | 84 | 84 | 78.01 | 1388 |
| 1734557400 | 80.14 | -0.82 | -1.01 | 83.85 | 83.85 | 79.52 | 2211 |
| 1734470940 | 80.96 | -1.56 | -1.89 | 82.51 | 88 | 80.33 | 3795 |
| 1734384540 | 82.52 | -1.48 | -1.76 | 84.02 | 85 | 82.06 | 4825 |
| 1734125340 | 84 | -0.46 | -0.54 | 84.88 | 88.95 | 82.1 | 7852 |
| 1734039000 | 84.46 | -0.65 | -0.76 | 85.12 | 86.8 | 80.33 | 6067 |
| 1733952540 | 85.11 | -3.84 | -4.32 | 88.97 | 89 | 85 | 830 |
| 1733866140 | 88.95 | -1.72 | -1.90 | 92.49 | 92.49 | 86.11 | 2062 |
| 1733779740 | 90.67 | -4.19 | -4.42 | 95 | 95 | 88 | 3718 |
| 1733520600 | 94.86 | -0.14 | -0.15 | 95.47 | 98.5 | 93.5 | 7987 |
| 1733434200 | 95 | -2.37 | -2.43 | 96.5 | 99.29 | 95 | 3337 |
| 1733347800 | 97.37 | 1.36 | 1.42 | 96.99 | 100.99 | 96.02 | 2714 |
| 1733261340 | 96.01 | -6.17 | -6.04 | 102.68 | 102.68 | 96.01 | 1178 |
| 1733174940 | 102.18 | -1.82 | -1.75 | 102.86 | 104.8 | 100.41 | 2410 |
| 1732915740 | 104 | 1.17 | 1.14 | 102.84 | 104 | 102.52 | 1081 |
| 1732829400 | 102.83 | -1.01 | -0.97 | 105.99 | 105.99 | 102.75 | 3675 |
| 1732743000 | 103.84 | -1.67 | -1.58 | 106.3 | 106.3 | 103.65 | 388 |
| 1732656600 | 105.51 | 0.34 | 0.32 | 106 | 107 | 103.46 | 735 |
| 1732570140 | 105.17 | 0.81 | 0.78 | 105.4 | 106 | 103.63 | 841 |
| 1732310940 | 104.36 | -0.83 | -0.79 | 104.98 | 107 | 102.96 | 1304 |
| 1732224600 | 105.19 | 1.16 | 1.12 | 104.15 | 105.21 | 102.5 | 763 |
| 1732051800 | 104.03 | 0.51 | 0.49 | 104.03 | 104.55 | 103.53 | 745 |
| 1731965340 | 103.52 | 0.47 | 0.46 | 103.06 | 105.35 | 102.96 | 655 |
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
