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 | -3.1 | -2.80162675102 | 110.65 | 110.78 | 104.61 | 197697 | 106.72444831 | FU |
| 4 | 5.45 | 5.33790401567 | 102.1 | 111.3 | 101.89 | 158843 | 106.45731339 | FU |
| 12 | 21.37 | 24.7969366442 | 86.18 | 111.3 | 85.41 | 77477 | 101.31770207 | FU |
| 26 | 20.6 | 23.6917768833 | 86.95 | 111.3 | 71.9 | 53324 | 94.08496392 | FU |
| 52 | 52.9 | 96.7978042086 | 54.65 | 111.3 | 52.41 | 39367 | 86.67578517 | FU |
| 156 | 51.88 | 93.1920244297 | 55.67 | 111.3 | 27.4 | 23736 | 67.21737795 | FU |
| 260 | 54.55 | 102.924528302 | 53 | 111.3 | 27.4 | 27438 | 62.13940984 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 107.55 | 2.06 | 1.95 | 106.75 | 107.69 | 105.68 | 123440 |
| 1735853400 | 105.49 | -1.46 | -1.37 | 107.58 | 109.03 | 104.61 | 256425 |
| 1735594200 | 106.95 | -1.55 | -1.43 | 109.1 | 109.18 | 105.93 | 181434 |
| 1735334940 | 108.5 | -1.5 | -1.36 | 110.65 | 110.78 | 107.1 | 155231 |
| 1735248540 | 110 | 1.25 | 1.15 | 109.5 | 110.65 | 108.78 | 64729 |
| 1734989340 | 108.75 | 3.39 | 3.22 | 106 | 109.12 | 106 | 143354 |
| 1734730200 | 105.36 | 0.22 | 0.21 | 103.99 | 107.16 | 102.8 | 254127 |
| 1734643800 | 105.14 | -2.06 | -1.92 | 108.28 | 109.2 | 105.14 | 249247 |
| 1734557400 | 107.2 | -1.62 | -1.49 | 109.33 | 111.04 | 107 | 250636 |
| 1734470940 | 108.82 | -1.77 | -1.60 | 111.17 | 111.3 | 107.9 | 156689 |
| 1734384540 | 110.59 | 4.26 | 4.01 | 107.5 | 110.95 | 106.41 | 174188 |
| 1734125340 | 106.33 | 2.48 | 2.39 | 105.8 | 107.05 | 104.94 | 175924 |
| 1734039000 | 103.85 | -0.08 | -0.08 | 103.72 | 105.18 | 102.63 | 182805 |
| 1733952540 | 103.93 | 1.68 | 1.64 | 102.25 | 105.01 | 102.2 | 63469 |
| 1733866140 | 102.25 | -0.89 | -0.86 | 103.57 | 104 | 101.89 | 62388 |
| 1733779740 | 103.14 | -1 | -0.96 | 104.25 | 104.63 | 102.44 | 67626 |
| 1733520600 | 104.14 | 2.44 | 2.40 | 102.1 | 104.48 | 102.02 | 103215 |
| 1733434200 | 101.7 | -0.31 | -0.30 | 102.01 | 102.56 | 100.72 | 83029 |
| 1733347800 | 102.01 | 2.12 | 2.12 | 100.9 | 102.4 | 100.54 | 128272 |
| 1733261340 | 99.89 | 0.77 | 0.78 | 99.97 | 100.4 | 99.2 | 49747 |
| 1733174940 | 99.12 | 2.71 | 2.81 | 98.28 | 99.97 | 96.61 | 127280 |
| 1732915740 | 96.41 | 0.02 | 0.02 | 96.39 | 98.3 | 95.01 | 57329 |
| 1732829400 | 96.39 | 1.59 | 1.68 | 94.8 | 96.39 | 94.02 | 5931 |
| 1732743000 | 94.8 | 0.27 | 0.29 | 94.77 | 94.9 | 92.73 | 27556 |
| 1732656600 | 94.53 | 1.05 | 1.12 | 92.68 | 94.55 | 92.68 | 44442 |
| 1732570140 | 93.48 | -0.51 | -0.54 | 94.31 | 94.65 | 92.55 | 18002 |
| 1732310940 | 93.99 | 0.04 | 0.04 | 94.02 | 94.22 | 93.27 | 40740 |
| 1732224600 | 93.95 | 0.52 | 0.56 | 93.53 | 94.56 | 92.45 | 36012 |
| 1732051800 | 93.43 | 1.94 | 2.12 | 91.86 | 93.48 | 91.11 | 14378 |
| 1731965340 | 91.49 | -2.71 | -2.88 | 93.8 | 93.8 | 90.36 | 60494 |
| 1731619800 | 94.2 | -0.45 | -0.48 | 94.5 | 95.55 | 93.67 | 48420 |
| 1731533400 | 94.65 | 0.74 | 0.79 | 94.1 | 95.83 | 93.11 | 13277 |
| 1731446940 | 93.91 | 1.01 | 1.09 | 92.91 | 94.5 | 92.51 | 8327 |
| 1731360540 | 92.9 | 0.24 | 0.26 | 94.48 | 94.49 | 92.27 | 23722 |
| 1731101400 | 92.66 | 0.28 | 0.30 | 93.32 | 94.49 | 92.5 | 127821 |
| 1731014940 | 92.38 | 2.04 | 2.26 | 90.99 | 92.65 | 89.91 | 37124 |
| 1730928600 | 90.34 | 1.41 | 1.59 | 89.99 | 91.59 | 89.55 | 152236 |
| 1730842200 | 88.93 | 0.73 | 0.83 | 88.42 | 89.54 | 87.92 | 12481 |
| 1730755800 | 88.2 | -1.45 | -1.62 | 89.06 | 89.19 | 87.7 | 53224 |
| 1730496600 | 89.65 | 1.15 | 1.30 | 87.9 | 90.13 | 87.9 | 128156 |
| 1730410200 | 88.5 | -2 | -2.21 | 89.23 | 89.4 | 87.17 | 39101 |
| 1730323800 | 90.5 | 0.41 | 0.46 | 90.5 | 92.17 | 89.97 | 13485 |
| 1730237340 | 90.09 | 2.09 | 2.38 | 88.01 | 90.54 | 87.95 | 90150 |
| 1730151000 | 88 | 0.3 | 0.34 | 88.55 | 88.55 | 87.83 | 16162 |
| 1729891800 | 87.7 | 0.2 | 0.23 | 87.7 | 88.8 | 87.7 | 43985 |
| 1729805400 | 87.5 | 0.91 | 1.05 | 87.46 | 88.39 | 86.68 | 15611 |
| 1729719000 | 86.59 | -1.99 | -2.25 | 88.58 | 88.7 | 86.21 | 7832 |
| 1729632600 | 88.58 | 0.42 | 0.48 | 88.49 | 89.14 | 88 | 4855 |
| 1729546140 | 88.16 | 0.11 | 0.12 | 88.46 | 88.5 | 87.56 | 6777 |
| 1729287000 | 88.05 | 1.95 | 2.26 | 86.07 | 88.45 | 86.07 | 51033 |
| 1729200540 | 86.1 | 0.5 | 0.58 | 86.68 | 87.5 | 86.08 | 21542 |
| 1729114140 | 85.6 | -0.34 | -0.40 | 85.99 | 86.76 | 85.55 | 16297 |
| 1729027740 | 85.94 | -1.56 | -1.78 | 87.37 | 87.37 | 85.41 | 8536 |
| 1728941340 | 87.5 | 1.13 | 1.31 | 87.24 | 87.5 | 85.86 | 4931 |
| 1728682200 | 86.37 | 0.19 | 0.22 | 86.18 | 87 | 86.18 | 3954 |
| 1728595740 | 86.18 | 1.03 | 1.21 | 85.15 | 86.26 | 85.05 | 17955 |
| 1728509400 | 85.15 | 1.26 | 1.50 | 84.73 | 86.03 | 84.07 | 99827 |
| 1728422940 | 83.89 | 1.84 | 2.24 | 82.68 | 84.74 | 81.98 | 69343 |
| 1728336600 | 82.05 | -0.2 | -0.24 | 81.74 | 82.69 | 81.25 | 20127 |
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
