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 | 0.3 | 0.304259634888 | 98.6 | 99.88 | 97.5 | 37579 | 99.02420408 | FU |
| 4 | 4.32 | 4.5675618524 | 94.58 | 100 | 93.02 | 38309 | 96.29138242 | FU |
| 12 | 10.92 | 12.4119117981 | 87.98 | 100 | 87.98 | 44162 | 94.43389243 | FU |
| 26 | -11.9 | -10.7400722022 | 110.8 | 111.05 | 85.19 | 51932 | 98.47972171 | FU |
| 52 | -21.95 | -18.1630119983 | 120.85 | 124.4 | 85.19 | 60443 | 109.7503027 | FU |
| 156 | -0.82 | -0.822302446851 | 99.72 | 127.37 | 85.19 | 45061 | 112.2168086 | FU |
| 260 | -30.8 | -23.7471087124 | 129.7 | 129.7 | 60.25 | 39745 | 109.95542293 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741210140 | 98.9 | -0.29 | -0.29 | 98.3 | 99 | 97.5 | 32148 |
| 1740778200 | 99.19 | 0.26 | 0.26 | 98.93 | 99.88 | 98.35 | 44557 |
| 1740691740 | 98.93 | 0.33 | 0.33 | 98.6 | 99.11 | 98.14 | 36033 |
| 1740605400 | 98.6 | -0.46 | -0.46 | 99.06 | 99.12 | 98.31 | 38373 |
| 1740519000 | 99.06 | 0.46 | 0.47 | 98.6 | 100 | 98.4 | 42573 |
| 1740432540 | 98.6 | 0.8 | 0.82 | 98.43 | 99 | 97.49 | 40059 |
| 1740173400 | 97.8 | 1.14 | 1.18 | 96.7 | 98.92 | 96.67 | 40345 |
| 1740087000 | 96.66 | 0.77 | 0.80 | 95.89 | 96.69 | 95.75 | 28265 |
| 1740000540 | 95.89 | 0.72 | 0.76 | 95.17 | 96.39 | 95.17 | 31902 |
| 1739914140 | 95.17 | -0.1 | -0.10 | 95.28 | 95.8 | 94.91 | 33443 |
| 1739827800 | 95.27 | 0.57 | 0.60 | 94.7 | 96.4 | 94.13 | 58584 |
| 1739568600 | 94.7 | 1.02 | 1.09 | 93.68 | 94.8 | 93.68 | 34392 |
| 1739482140 | 93.68 | -0.61 | -0.65 | 94.29 | 94.38 | 93.45 | 28825 |
| 1739395740 | 94.29 | 0.03 | 0.03 | 94.26 | 94.77 | 93.3 | 31488 |
| 1739309400 | 94.26 | 0.84 | 0.90 | 93.5 | 94.4 | 93.4 | 32447 |
| 1739222940 | 93.42 | -1.58 | -1.66 | 95 | 95.2 | 93.02 | 79892 |
| 1738963800 | 95 | 0.29 | 0.31 | 95.24 | 95.27 | 94.21 | 31398 |
| 1738877340 | 94.71 | 0.4 | 0.42 | 94.58 | 95.24 | 94.31 | 24844 |
| 1738790940 | 94.31 | -0.69 | -0.73 | 95.08 | 95.73 | 94.25 | 31052 |
| 1738704600 | 95 | 0.41 | 0.43 | 94.81 | 96.69 | 94.62 | 59789 |
| 1738618200 | 94.59 | -1.39 | -1.45 | 95.18 | 95.89 | 93.52 | 52551 |
| 1738358940 | 95.98 | 1.69 | 1.79 | 94.32 | 96.9 | 94.32 | 44440 |
| 1738272540 | 94.29 | 0.3 | 0.32 | 93.99 | 94.49 | 93.85 | 26252 |
| 1738186200 | 93.99 | -0.14 | -0.15 | 94.13 | 94.28 | 93.3 | 27498 |
| 1738099740 | 94.13 | -0.17 | -0.18 | 94.3 | 94.35 | 93.82 | 45582 |
| 1738013340 | 94.3 | 0.2 | 0.21 | 94.1 | 94.49 | 94.01 | 39441 |
| 1737754200 | 94.1 | 0.12 | 0.13 | 93.95 | 94.66 | 93.81 | 31585 |
| 1737667740 | 93.98 | -0.27 | -0.29 | 93.94 | 94.5 | 93.78 | 27078 |
| 1737581400 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1737495000 | 94.25 | -0.05 | -0.05 | 94.3 | 95.06 | 94.09 | 35725 |
| 1737408600 | 94.3 | 0.62 | 0.66 | 93.86 | 94.89 | 93.31 | 37853 |
| 1737149400 | 93.68 | -2.11 | -2.20 | 95.78 | 95.99 | 92.15 | 66433 |
| 1737062940 | 95.79 | -0.76 | -0.79 | 96.55 | 97.45 | 95 | 33344 |
| 1736976540 | 96.55 | 1.73 | 1.82 | 94.8 | 97.94 | 94.79 | 45806 |
| 1736890140 | 94.82 | 1.79 | 1.92 | 93.03 | 94.99 | 93.03 | 41682 |
| 1736803740 | 93.03 | 1.35 | 1.47 | 91.9 | 93.5 | 91.9 | 32241 |
| 1736544540 | 91.68 | -1.66 | -1.78 | 93.34 | 94.45 | 91.3 | 70705 |
| 1736458140 | 93.34 | -1.87 | -1.96 | 95.21 | 95.55 | 93.23 | 41597 |
| 1736371740 | 95.21 | -0.95 | -0.99 | 96.16 | 97.72 | 94.61 | 31349 |
| 1736285400 | 96.16 | 0.17 | 0.18 | 95.99 | 96.95 | 94.1 | 52894 |
| 1736198940 | 95.99 | 0.99 | 1.04 | 95.77 | 96.49 | 95.13 | 41346 |
| 1735939740 | 95 | -1.22 | -1.27 | 96.22 | 96.8 | 95 | 39853 |
| 1735853400 | 96.22 | -0.84 | -0.87 | 96.26 | 97.05 | 95.33 | 38205 |
| 1735594200 | 97.06 | -0.93 | -0.95 | 98.95 | 99.97 | 97.06 | 44238 |
| 1735334940 | 97.99 | 2.33 | 2.44 | 96.92 | 99.84 | 96.01 | 43662 |
| 1735248540 | 95.66 | 2.94 | 3.17 | 93.65 | 97.7 | 93.65 | 54477 |
| 1734989340 | 92.72 | 1.33 | 1.46 | 91 | 96 | 91 | 59292 |
| 1734730200 | 91.39 | 2.19 | 2.46 | 90 | 93.4 | 89.8 | 68360 |
| 1734643800 | 89.2 | -0.41 | -0.46 | 89.61 | 90.45 | 88.22 | 70616 |
| 1734557400 | 89.61 | -1.95 | -2.13 | 91.95 | 92 | 89.5 | 56233 |
| 1734470940 | 91.56 | -0.44 | -0.48 | 92.1 | 92.5 | 90.3 | 54157 |
| 1734384540 | 92 | 0 | 0.00 | 92.4 | 93.58 | 90.65 | 77553 |
| 1734125340 | 92 | 2.04 | 2.27 | 89.96 | 92.49 | 89.82 | 58009 |
| 1734039000 | 89.96 | 1.98 | 2.25 | 87.98 | 90.79 | 87.98 | 70124 |
| 1733952540 | 87.98 | 1.67 | 1.93 | 87 | 88.88 | 86.4 | 70997 |
| 1733866140 | 86.31 | -2.6 | -2.92 | 89.8 | 89.99 | 85.19 | 124087 |
| 1733779740 | 88.91 | -3.43 | -3.71 | 92.34 | 95.98 | 88.57 | 141003 |
| 1733520600 | 92.34 | 5.03 | 5.76 | 87.8 | 93.99 | 87.32 | 112577 |
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
