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 | -0.4618 | -0.486445262794 | 94.9336 | 95.4 | 93.8925 | 0 | 0 | IX |
| 4 | 3.6418 | 4.00946823737 | 90.83 | 95.51 | 89.4447 | 0 | 0 | IX |
| 12 | 1.5418 | 1.65909824599 | 92.93 | 95.51 | 84.1698 | 0 | 0 | IX |
| 26 | 8.3718 | 9.72334494774 | 86.1 | 95.51 | 81.8525 | 0 | 0 | IX |
| 52 | 24.9518 | 35.8915420023 | 69.52 | 95.51 | 67.5975 | 0 | 0 | IX |
| 156 | 22.4818 | 31.2290595916 | 71.99 | 95.51 | 57.6375 | 0 | 0 | IX |
| 260 | 46.3218 | 96.2031152648 | 48.15 | 95.51 | 35.7 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 94.4718 | 0.09 | 0.09 | 94.3775 | 95.2607 | 94.275 | 0 |
| 1727973000 | 94.3831 | -0.2 | -0.22 | 94.605 | 94.605 | 94.025 | 0 |
| 1727886600 | 94.588 | 0.39 | 0.42 | 94.185 | 94.605 | 93.8925 | 0 |
| 1727800200 | 94.1963 | -0.72 | -0.76 | 94.9232 | 95.36 | 94.1737 | 0 |
| 1727713800 | 94.9175 | -0.29 | -0.31 | 95.205 | 95.205 | 94.7025 | 0 |
| 1727454600 | 95.2107 | 0.27 | 0.28 | 94.9336 | 95.4 | 94.9336 | 0 |
| 1727368200 | 94.945 | 0.15 | 0.16 | 94.785 | 95.51 | 94.785 | 0 |
| 1727281800 | 94.7907 | 0.14 | 0.14 | 94.655 | 94.945 | 94.655 | 0 |
| 1727195400 | 94.655 | 0 | 0.00 | 94.66 | 94.955 | 94.32 | 0 |
| 1727109000 | 94.6544 | 0.6 | 0.63 | 94.0425 | 94.75 | 94.0425 | 0 |
| 1726849800 | 94.0593 | -0.44 | -0.47 | 94.52 | 94.52 | 93.915 | 0 |
| 1726763400 | 94.5031 | 1.4 | 1.50 | 93.1025 | 94.735 | 93.1025 | 0 |
| 1726677000 | 93.1025 | -0.45 | -0.48 | 93.5525 | 93.5525 | 93.1025 | 0 |
| 1726590600 | 93.5525 | 0.56 | 0.60 | 92.9825 | 93.775 | 92.9825 | 0 |
| 1726504200 | 92.9935 | -0.13 | -0.14 | 93.13 | 93.155 | 92.8 | 0 |
| 1726245000 | 93.1244 | 1.07 | 1.17 | 92.045 | 93.1975 | 92.045 | 0 |
| 1726158600 | 92.0504 | 2.26 | 2.51 | 89.795 | 92.25 | 89.795 | 0 |
| 1726072200 | 89.795 | -0.8 | -0.89 | 90.6025 | 90.8461 | 89.4447 | 0 |
| 1725985800 | 90.5971 | 0.35 | 0.38 | 90.245 | 90.8783 | 90.245 | 0 |
| 1725899400 | 90.2504 | 0.51 | 0.57 | 89.7275 | 90.315 | 89.7275 | 0 |
| 1725640200 | 89.7381 | -1.08 | -1.18 | 90.83 | 91.285 | 89.66 | 0 |
| 1725553800 | 90.8138 | -0.69 | -0.75 | 91.51 | 91.7054 | 90.735 | 0 |
| 1725467400 | 91.5045 | -0.74 | -0.80 | 92.2391 | 92.2391 | 90.9271 | 0 |
| 1725381000 | 92.2445 | -1.18 | -1.26 | 93.425 | 93.5205 | 92.075 | 0 |
| 1725294600 | 93.425 | 0.86 | 0.92 | 92.57 | 93.555 | 92.57 | 0 |
| 1725035400 | 92.57 | -0.64 | -0.69 | 93.2075 | 93.2075 | 92.5 | 0 |
| 1724949000 | 93.2131 | 0.72 | 0.78 | 92.485 | 93.32 | 92.4075 | 0 |
| 1724862600 | 92.4905 | -0.37 | -0.39 | 92.8775 | 93.19 | 92.4575 | 0 |
| 1724776200 | 92.8555 | -0.03 | -0.03 | 92.885 | 93.1475 | 92.835 | 0 |
| 1724689800 | 92.885 | 0 | 0.00 | 92.885 | 92.9014 | 92.8685 | 0 |
| 1724430600 | 92.885 | 0.15 | 0.16 | 92.745 | 93.33 | 92.4966 | 0 |
| 1724344200 | 92.7395 | -0.06 | -0.06 | 92.785 | 93.2855 | 92.7341 | 0 |
| 1724257800 | 92.7959 | 0.29 | 0.31 | 92.515 | 93.1729 | 92.515 | 0 |
| 1724171400 | 92.5096 | 0.25 | 0.27 | 92.2525 | 92.935 | 92.2525 | 0 |
| 1724085000 | 92.2633 | 0.71 | 0.77 | 91.56 | 92.3075 | 91.56 | 0 |
| 1723825800 | 91.5547 | 0.1 | 0.11 | 91.4525 | 91.955 | 91.2325 | 0 |
| 1723739400 | 91.4525 | 1.28 | 1.42 | 90.165 | 91.4525 | 90.165 | 0 |
| 1723653000 | 90.1755 | 0.81 | 0.90 | 89.37 | 90.19 | 89.37 | 0 |
| 1723566600 | 89.37 | 0.97 | 1.10 | 88.385 | 89.39 | 88.385 | 0 |
| 1723480200 | 88.3953 | 0.25 | 0.28 | 88.14 | 88.84 | 88.0853 | 0 |
| 1723221000 | 88.1452 | 0.55 | 0.63 | 87.58 | 88.44 | 87.58 | 0 |
| 1723134600 | 87.5903 | -0.27 | -0.31 | 87.865 | 87.865 | 85.6175 | 0 |
| 1723048200 | 87.865 | 0.94 | 1.08 | 86.9676 | 88.155 | 86.9676 | 0 |
| 1722961800 | 86.9271 | 0.7 | 0.81 | 86.23 | 87.315 | 85.9425 | 0 |
| 1722875400 | 86.23 | -1.71 | -1.95 | 87.9551 | 87.9551 | 84.1698 | 0 |
| 1722616200 | 87.9448 | -2.66 | -2.94 | 90.59 | 90.59 | 87.72 | 0 |
| 1722529800 | 90.6061 | -0.89 | -0.98 | 91.5 | 91.9475 | 90.56 | 0 |
| 1722443400 | 91.5 | 1.54 | 1.72 | 89.95 | 91.5 | 89.95 | 0 |
| 1722357000 | 89.9553 | -0.19 | -0.21 | 90.1407 | 90.7008 | 89.835 | 0 |
| 1722270600 | 90.1407 | 0.03 | 0.03 | 90.115 | 90.7965 | 90.0525 | 0 |
| 1722011400 | 90.115 | -0.05 | -0.06 | 90.165 | 90.25 | 89.7175 | 0 |
| 1721925000 | 90.165 | -0.41 | -0.46 | 90.5725 | 90.5725 | 89.22 | 0 |
| 1721838600 | 90.5779 | -1.72 | -1.87 | 92.3 | 92.3 | 90.5563 | 0 |
| 1721752200 | 92.3 | 0.8 | 0.87 | 91.515 | 92.35 | 91.515 | 0 |
| 1721665800 | 91.5041 | 0.31 | 0.34 | 91.195 | 91.9609 | 91.195 | 0 |
| 1721406600 | 91.195 | -0.67 | -0.72 | 91.86 | 91.915 | 91.135 | 0 |
| 1721320200 | 91.86 | -0.75 | -0.81 | 92.61 | 92.83 | 91.835 | 0 |
| 1721233800 | 92.61 | -0.78 | -0.84 | 93.3925 | 93.3925 | 92.555 | 0 |
| 1721147400 | 93.3925 | -0.11 | -0.11 | 93.5155 | 93.5155 | 93.0348 | 0 |
| 1721061000 | 93.4989 | 0.52 | 0.55 | 93.005 | 93.655 | 93.005 | 0 |
| 1720801800 | 92.9829 | 0.05 | 0.06 | 92.93 | 93.1475 | 92.369 | 0 |
| 1720715400 | 92.93 | 0.5 | 0.54 | 92.43 | 93.415 | 92.43 | 0 |
| 1720629000 | 92.43 | 0.19 | 0.20 | 92.25 | 92.4574 | 92.25 | 0 |
| 1720542600 | 92.2446 | 0.17 | 0.19 | 92.0775 | 92.3875 | 92.0775 | 0 |
| 1720456200 | 92.0721 | 0.36 | 0.39 | 91.72 | 92.27 | 91.72 | 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
