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 | -1.7193 | -2.03366133559 | 84.5421 | 84.6701 | 81.5992 | 0 | 0 | IX |
| 4 | -6.2711 | -7.03875349491 | 89.0939 | 89.9969 | 81.5992 | 0 | 0 | IX |
| 12 | -2.5581 | -2.99610334396 | 85.3809 | 90.8285 | 81.5992 | 0 | 0 | IX |
| 26 | 2.6138 | 3.25873655076 | 80.209 | 90.8285 | 80.089 | 0 | 0 | IX |
| 52 | 4.0826 | 5.18489920015 | 78.7402 | 90.8285 | 74.2213 | 0 | 0 | IX |
| 156 | 10.8028 | 14.9997222994 | 72.02 | 90.8285 | 64.6018 | 0 | 0 | IX |
| 260 | 10.8028 | 14.9997222994 | 72.02 | 90.8285 | 64.6018 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 81.9144 | -0.5 | -0.61 | 82.3995 | 82.6462 | 81.7344 | 0 |
| 1741800600 | 82.413 | -0.07 | -0.08 | 82.4975 | 83.8859 | 81.7949 | 0 |
| 1741714200 | 82.4803 | -1.86 | -2.20 | 84.5359 | 84.5844 | 82.1846 | 0 |
| 1741627800 | 84.3371 | 0.95 | 1.14 | 83.3571 | 84.6226 | 83.2802 | 0 |
| 1741368600 | 83.3834 | -1.47 | -1.73 | 84.5421 | 84.6701 | 83.2651 | 0 |
| 1741282200 | 84.8524 | 0.35 | 0.41 | 84.8857 | 85.5208 | 84.0202 | 0 |
| 1741195800 | 84.5056 | -0.43 | -0.50 | 85.8241 | 85.8287 | 84.4567 | 0 |
| 1741109400 | 84.932 | -3.26 | -3.69 | 87.9467 | 87.9561 | 84.7799 | 0 |
| 1741023000 | 88.1902 | 0.41 | 0.46 | 87.7592 | 88.9956 | 87.7078 | 0 |
| 1740763800 | 87.7826 | -0.41 | -0.47 | 88.3312 | 88.3312 | 87.5111 | 0 |
| 1740677400 | 88.1946 | 0.08 | 0.09 | 88.1298 | 88.6375 | 87.7594 | 0 |
| 1740591000 | 88.1158 | 0.89 | 1.02 | 87.3649 | 88.4256 | 87.3323 | 0 |
| 1740504600 | 87.2299 | -1.01 | -1.15 | 88.1298 | 88.2096 | 87.0189 | 0 |
| 1740418200 | 88.2425 | -0.56 | -0.63 | 88.9292 | 88.9481 | 87.665 | 0 |
| 1740159000 | 88.8064 | -0.18 | -0.20 | 88.9767 | 89.5844 | 88.7455 | 0 |
| 1740072600 | 88.9861 | -0.9 | -1.01 | 89.8427 | 89.8904 | 88.9249 | 0 |
| 1739986200 | 89.8904 | 0.53 | 0.59 | 89.4631 | 89.9969 | 89.3765 | 0 |
| 1739899800 | 89.3636 | 0.4 | 0.45 | 88.9202 | 89.5146 | 88.8824 | 0 |
| 1739813400 | 88.9673 | 0.23 | 0.26 | 88.7551 | 89.1561 | 88.7316 | 0 |
| 1739554200 | 88.741 | -0.08 | -0.08 | 89.0939 | 89.4537 | 88.7127 | 0 |
| 1739467800 | 88.8163 | -0.4 | -0.44 | 89.2495 | 89.3069 | 88.7639 | 0 |
| 1739381400 | 89.2119 | -0.53 | -0.59 | 89.927 | 90.1407 | 89.0139 | 0 |
| 1739295000 | 89.7417 | 0.29 | 0.33 | 89.4826 | 89.8539 | 89.4683 | 0 |
| 1739208600 | 89.4493 | 0.04 | 0.04 | 89.3651 | 89.8849 | 89.3259 | 0 |
| 1738949400 | 89.4126 | -0.05 | -0.05 | 89.7297 | 89.9572 | 89.3334 | 0 |
| 1738863000 | 89.4581 | 0.74 | 0.83 | 88.6596 | 89.9891 | 88.6313 | 0 |
| 1738776600 | 88.7211 | -0.51 | -0.57 | 89.2391 | 89.2391 | 88.2613 | 0 |
| 1738690200 | 89.2296 | -0.59 | -0.66 | 89.7986 | 89.8225 | 88.9053 | 0 |
| 1738603800 | 89.8225 | -0.8 | -0.89 | 90.0603 | 90.089 | 88.6313 | 0 |
| 1738344600 | 90.6259 | 0.31 | 0.34 | 90.3244 | 90.8285 | 90.3196 | 0 |
| 1738258200 | 90.3148 | 0.49 | 0.55 | 89.7465 | 90.3387 | 89.718 | 0 |
| 1738171800 | 89.8225 | 0.37 | 0.41 | 89.3965 | 89.9956 | 89.3965 | 0 |
| 1738085400 | 89.4533 | 0.54 | 0.61 | 89.0045 | 90.1617 | 88.9998 | 0 |
| 1737999000 | 88.9151 | -1.12 | -1.24 | 89.714 | 89.7235 | 88.4624 | 0 |
| 1737739800 | 90.0358 | 0.08 | 0.08 | 90.0786 | 90.1645 | 89.69 | 0 |
| 1737653400 | 89.9596 | -0.1 | -0.11 | 89.873 | 90.0773 | 89.6239 | 0 |
| 1737567000 | 90.0587 | 0.09 | 0.10 | 89.8829 | 90.0915 | 89.7084 | 0 |
| 1737480600 | 89.9686 | 0.54 | 0.60 | 89.25 | 90.0857 | 89.2263 | 0 |
| 1737394200 | 89.4299 | -0.48 | -0.53 | 89.8987 | 89.8987 | 89.1642 | 0 |
| 1737135000 | 89.9083 | 1.07 | 1.21 | 88.7581 | 89.9361 | 88.7534 | 0 |
| 1737048600 | 88.8338 | 0.6 | 0.68 | 88.2895 | 88.8622 | 88.2422 | 0 |
| 1736962200 | 88.2331 | 0.9 | 1.03 | 87.2327 | 88.7645 | 87.2188 | 0 |
| 1736875800 | 87.3302 | 0.42 | 0.48 | 86.9193 | 87.8047 | 86.9147 | 0 |
| 1736789400 | 86.91 | 0.2 | 0.23 | 86.4904 | 87.0795 | 85.8972 | 0 |
| 1736530200 | 86.712 | -0.59 | -0.68 | 87.3076 | 87.7198 | 86.6504 | 0 |
| 1736443800 | 87.303 | 0.26 | 0.30 | 87.0357 | 87.4483 | 86.9839 | 0 |
| 1736357400 | 87.0403 | -0.37 | -0.43 | 87.3673 | 87.5459 | 86.4793 | 0 |
| 1736271000 | 87.4138 | -0.14 | -0.16 | 87.7422 | 87.798 | 86.7449 | 0 |
| 1736184600 | 87.5513 | 0.52 | 0.59 | 87.2059 | 87.7209 | 86.9456 | 0 |
| 1735925400 | 87.0339 | -0.39 | -0.45 | 87.399 | 87.4504 | 86.4261 | 0 |
| 1735839000 | 87.4271 | 1.24 | 1.44 | 85.7905 | 87.5345 | 85.7905 | 0 |
| 1735579800 | 86.1886 | -0.6 | -0.69 | 86.8319 | 86.9569 | 86.0376 | 0 |
| 1735320600 | 86.7857 | 0.9 | 1.05 | 86.1262 | 87.3685 | 86.0758 | 0 |
| 1734975000 | 85.8876 | -0.01 | -0.01 | 85.9445 | 86.1399 | 85.6338 | 0 |
| 1734715800 | 85.8938 | 0.52 | 0.61 | 85.3809 | 85.9214 | 83.9492 | 0 |
| 1734629400 | 85.3717 | -2.07 | -2.37 | 87.301 | 87.343 | 85.0656 | 0 |
| 1734543000 | 87.4459 | -0.23 | -0.26 | 87.5858 | 87.7921 | 87.3375 | 0 |
| 1734456600 | 87.6745 | -0.81 | -0.92 | 88.741 | 88.7882 | 87.6182 | 0 |
| 1734370200 | 88.4864 | -0.07 | -0.08 | 88.4854 | 88.8147 | 88.0775 | 0 |
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
