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 | -0.01 | -0.0142836737609 | 70.01 | 70.03 | 70 | 10 | 70 | FU |
| 4 | -2.5 | -3.44827586207 | 72.5 | 83.99 | 50 | 918 | 58.95369195 | FU |
| 12 | -28.99 | -29.2857864431 | 98.99 | 99.99 | 50 | 1579 | 81.3327185 | FU |
| 26 | -24 | -25.5319148936 | 94 | 100.46 | 50 | 3887 | 95.18859537 | FU |
| 52 | -26.94 | -27.7903858057 | 96.94 | 110 | 50 | 2282 | 95.62504397 | FU |
| 156 | -30 | -30 | 100 | 110 | 50 | 1277 | 95.72717838 | FU |
| 260 | -30 | -30 | 100 | 110 | 50 | 1277 | 95.72717838 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744147800 | 70 | 0 | 0.00 | 70.02 | 70.03 | 70 | 30 |
| 1744061400 | 70 | -13.98 | -16.65 | 70.01 | 70.01 | 70 | 10 |
| 1743802200 | 83.98 | 0 | 0.00 | 83.98 | 83.98 | 83.98 | 0 |
| 1743715800 | 83.98 | 0 | 0.00 | 83.98 | 83.98 | 83.98 | 0 |
| 1743629400 | 83.98 | 0 | 0.00 | 83.98 | 83.98 | 83.98 | 0 |
| 1743543000 | 83.98 | 0 | 0.00 | 83.98 | 83.98 | 83.98 | 0 |
| 1743456600 | 83.98 | 3.98 | 4.98 | 80 | 83.99 | 78.55 | 96 |
| 1743197400 | 80 | 10 | 14.29 | 80 | 80 | 78.99 | 11 |
| 1743111000 | 70 | 2 | 2.94 | 74.98 | 77 | 70 | 333 |
| 1743024600 | 68 | 0.04 | 0.06 | 67.59 | 79 | 61.49 | 371 |
| 1742938200 | 67.96 | 7.96 | 13.27 | 54.11 | 67.96 | 54.11 | 231 |
| 1742851740 | 60 | 3.81 | 6.78 | 56.97 | 60 | 56.96 | 166 |
| 1742592600 | 56.19 | 5.69 | 11.27 | 55.63 | 56.98 | 52.17 | 249 |
| 1742506200 | 50.5 | -6.5 | -11.40 | 57 | 57 | 50 | 5929 |
| 1742419800 | 57 | -6.5 | -10.24 | 60 | 63.99 | 57 | 1078 |
| 1742333400 | 63.5 | -1.48 | -2.28 | 61.01 | 63.97 | 60.01 | 1039 |
| 1742247000 | 64.98 | 2.98 | 4.81 | 62 | 64.98 | 61 | 2005 |
| 1741987800 | 62 | -3 | -4.62 | 65 | 65 | 60 | 64 |
| 1741901400 | 65 | -6 | -8.45 | 71 | 72.98 | 65 | 2269 |
| 1741814940 | 71 | -0.47 | -0.66 | 71.01 | 71.01 | 70 | 614 |
| 1741728600 | 71.47 | -1.53 | -2.10 | 72.5 | 72.5 | 71.47 | 221 |
| 1741642140 | 73 | 0 | 0.00 | 72.03 | 74.99 | 65.39 | 83 |
| 1741382940 | 73 | -4 | -5.19 | 75.09 | 79.98 | 73 | 165 |
| 1741296540 | 77 | -2.8 | -3.51 | 79.71 | 80.19 | 77 | 128 |
| 1741210140 | 79.8 | -4.18 | -4.98 | 81 | 81 | 79.8 | 88 |
| 1740778200 | 83.98 | 3.98 | 4.98 | 81 | 83.99 | 81 | 83 |
| 1740691740 | 80 | 4 | 5.26 | 84.47 | 84.47 | 76.01 | 35 |
| 1740605400 | 76 | -5.01 | -6.18 | 78.02 | 80.99 | 76 | 127 |
| 1740519000 | 81.01 | 0 | 0.00 | 81.01 | 81.01 | 81.01 | 0 |
| 1740432600 | 81.01 | 0 | 0.00 | 81.01 | 81.01 | 81.01 | 0 |
| 1740173400 | 81.01 | 0.9 | 1.12 | 80.08 | 82 | 78 | 38 |
| 1740086940 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1740000540 | 80.11 | 0 | 0.00 | 80.11 | 80.11 | 80.11 | 0 |
| 1739914140 | 80.11 | 0.11 | 0.14 | 83.5 | 85 | 80.11 | 278 |
| 1739827800 | 80 | -3.7 | -4.42 | 83.7 | 83.7 | 80 | 1144 |
| 1739568600 | 83.7 | 3.7 | 4.63 | 81 | 83.7 | 81 | 18551 |
| 1739482140 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1739395740 | 80 | 0 | 0.00 | 80 | 80 | 80 | 10 |
| 1739309400 | 80 | 0 | 0.00 | 73.9 | 80.99 | 73.9 | 5 |
| 1739222940 | 80 | -5.98 | -6.96 | 85.98 | 85.99 | 70.01 | 43 |
| 1738963800 | 85.98 | 13.95 | 19.37 | 80 | 85.98 | 80 | 54 |
| 1738877340 | 72.03 | -9.97 | -12.16 | 78.99 | 85.98 | 72.03 | 116 |
| 1738790940 | 82 | -3 | -3.53 | 75 | 85 | 72.02 | 487 |
| 1738704600 | 85 | 1.02 | 1.21 | 84.89 | 85 | 84.89 | 57 |
| 1738618200 | 83.98 | 3.93 | 4.91 | 83.98 | 83.98 | 83.98 | 1 |
| 1738358940 | 80.05 | 0.24 | 0.30 | 72.2 | 84.87 | 72.2 | 7 |
| 1738272540 | 79.81 | -4.19 | -4.99 | 88.99 | 88.99 | 79.8 | 49 |
| 1738186200 | 84 | -1 | -1.18 | 85 | 85 | 80.02 | 115 |
| 1738099740 | 85 | 0 | 0.00 | 84 | 89.87 | 84 | 114 |
| 1738013340 | 85 | -2 | -2.30 | 88.99 | 94.56 | 81 | 256 |
| 1737754200 | 87 | 0 | 0.00 | 90.99 | 90.99 | 87 | 18 |
| 1737667740 | 87 | -12.99 | -12.99 | 94 | 94 | 87 | 31401 |
| 1737581400 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1737495000 | 99.99 | 0.06 | 0.06 | 99.85 | 99.99 | 99.85 | 2012 |
| 1737408600 | 99.93 | 9.92 | 11.02 | 99.97 | 99.97 | 99.92 | 2002 |
| 1737149340 | 90.01 | 0 | 0.00 | 90.01 | 90.01 | 90.01 | 0 |
| 1737062940 | 90.01 | 0 | 0.00 | 98.98 | 98.98 | 90.01 | 5 |
| 1736976540 | 90.01 | -8.99 | -9.08 | 99 | 99 | 90.01 | 51 |
| 1736890140 | 99 | 0 | 0.00 | 98.99 | 99 | 98.99 | 2001 |
| 1736803740 | 99 | 0.88 | 0.90 | 98.14 | 99 | 98.14 | 6006 |
| 1736544540 | 98.12 | 0 | 0.00 | 98.12 | 98.12 | 98.12 | 0 |
| 1736458140 | 98.12 | 0.01 | 0.01 | 98.12 | 98.12 | 98.12 | 1 |
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
