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 | -0.32 | -0.369323100006 | 86.645 | 86.84 | 84.605 | 0 | 0 | IX |
| 4 | 3.06 | 3.67501351108 | 83.265 | 88.045 | 82.25 | 0 | 0 | IX |
| 12 | 6.135 | 7.6505798728 | 80.19 | 88.045 | 76.62 | 0 | 0 | IX |
| 26 | 2.245 | 2.67007611798 | 84.08 | 91.19 | 71.005 | 0 | 0 | IX |
| 52 | 16.155 | 23.0226592561 | 70.17 | 91.19 | 68.985 | 0 | 0 | IX |
| 156 | 24.52 | 39.6731656015 | 61.805 | 91.19 | 57.91 | 0 | 0 | IX |
| 260 | 24.52 | 39.6731656015 | 61.805 | 91.19 | 57.91 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 86.08 | -0.18 | -0.21 | 86.26 | 86.6 | 84.605 | 0 |
| 1732037400 | 86.26 | -0.4 | -0.46 | 86.84 | 86.84 | 85.32 | 0 |
| 1731951000 | 86.655 | 1.1 | 1.29 | 85.555 | 86.66 | 85.555 | 0 |
| 1731691800 | 85.555 | -0.91 | -1.05 | 86.465 | 86.465 | 85.25 | 0 |
| 1731605400 | 86.465 | 0.42 | 0.49 | 86.645 | 86.8 | 86.155 | 0 |
| 1731519000 | 86.04 | -0.7 | -0.81 | 86.74 | 86.74 | 85.81 | 0 |
| 1731432600 | 86.74 | -1.17 | -1.33 | 87.905 | 87.96 | 86.645 | 0 |
| 1731346200 | 87.905 | 1.77 | 2.05 | 86.14 | 88.045 | 86.14 | 0 |
| 1731087000 | 86.14 | -0.45 | -0.52 | 86.59 | 86.59 | 85.47 | 0 |
| 1731000600 | 86.59 | 1.96 | 2.31 | 84.635 | 86.67 | 84.635 | 0 |
| 1730914200 | 84.635 | 1.07 | 1.28 | 83.565 | 85.395 | 83.565 | 0 |
| 1730827800 | 83.565 | 0.61 | 0.74 | 82.955 | 83.565 | 82.465 | 0 |
| 1730741400 | 82.955 | -0.26 | -0.31 | 83.21 | 83.21 | 82.285 | 0 |
| 1730482200 | 83.21 | 0.63 | 0.76 | 82.58 | 83.275 | 82.25 | 0 |
| 1730395800 | 82.58 | -2.03 | -2.40 | 84.61 | 84.61 | 82.32 | 0 |
| 1730309400 | 84.61 | -0.34 | -0.40 | 84.95 | 85.32 | 84.395 | 0 |
| 1730223000 | 84.95 | -0.44 | -0.51 | 85.615 | 85.615 | 84.875 | 0 |
| 1730136600 | 85.385 | 0.2 | 0.23 | 85.19 | 85.58 | 84.88 | 0 |
| 1729873800 | 85.19 | 1.21 | 1.43 | 83.985 | 85.29 | 83.985 | 0 |
| 1729787400 | 83.985 | 0.72 | 0.86 | 83.265 | 84.315 | 83.265 | 0 |
| 1729701000 | 83.265 | -0.09 | -0.10 | 83.35 | 84.075 | 83.15 | 0 |
| 1729614600 | 83.35 | 0.3 | 0.36 | 83.05 | 83.48 | 82.845 | 0 |
| 1729528200 | 83.05 | -0.86 | -1.02 | 83.905 | 83.905 | 82.925 | 0 |
| 1729269000 | 83.905 | 0.09 | 0.11 | 83.37 | 84.155 | 83.37 | 0 |
| 1729182600 | 83.81 | 0.14 | 0.17 | 83.67 | 84.415 | 83.61 | 0 |
| 1729096200 | 83.67 | -0.11 | -0.13 | 83.78 | 83.78 | 83.205 | 0 |
| 1729009800 | 83.78 | -1.09 | -1.28 | 84.87 | 84.87 | 83.3 | 0 |
| 1728923400 | 84.87 | 0.51 | 0.60 | 84.365 | 84.955 | 84.255 | 0 |
| 1728664200 | 84.365 | -0.51 | -0.60 | 84.87 | 84.87 | 83.82 | 0 |
| 1728577800 | 84.87 | 0.03 | 0.03 | 84.88 | 85.08 | 84.18 | 0 |
| 1728491400 | 84.845 | 0.2 | 0.24 | 84.64 | 84.86 | 84.035 | 0 |
| 1728405000 | 84.64 | -0.5 | -0.59 | 85.14 | 85.14 | 83.67 | 0 |
| 1728318600 | 85.14 | 0.36 | 0.42 | 84.78 | 85.65 | 84.78 | 0 |
| 1728059400 | 84.78 | 0.94 | 1.12 | 84.005 | 85.19 | 83.895 | 0 |
| 1727973000 | 83.84 | -0.64 | -0.75 | 84.475 | 84.475 | 83.205 | 0 |
| 1727886600 | 84.475 | 0.67 | 0.80 | 83.805 | 84.48 | 83.63 | 0 |
| 1727800200 | 83.805 | -0.06 | -0.07 | 83.86 | 84.91 | 83.315 | 0 |
| 1727713800 | 83.86 | -0.77 | -0.91 | 84.63 | 84.63 | 83.56 | 0 |
| 1727454600 | 84.63 | 0.56 | 0.67 | 84.07 | 84.825 | 83.9 | 0 |
| 1727368200 | 84.07 | 1.3 | 1.57 | 82.77 | 85.125 | 82.77 | 0 |
| 1727281800 | 82.77 | -0.15 | -0.18 | 82.92 | 82.92 | 82.13 | 0 |
| 1727195400 | 82.92 | 1.07 | 1.31 | 82.53 | 82.925 | 82.21 | 0 |
| 1727109000 | 81.85 | 0.63 | 0.78 | 81.22 | 81.99 | 81.22 | 0 |
| 1726849800 | 81.22 | -0.87 | -1.06 | 82.09 | 82.09 | 80.85 | 0 |
| 1726763400 | 82.09 | 2.39 | 2.99 | 79.705 | 82.12 | 79.705 | 0 |
| 1726677000 | 79.705 | -0.39 | -0.48 | 80.17 | 80.17 | 79.545 | 0 |
| 1726590600 | 80.09 | 0.73 | 0.93 | 79.355 | 80.38 | 79.355 | 0 |
| 1726504200 | 79.355 | -0.38 | -0.47 | 79.73 | 79.83 | 78.98 | 0 |
| 1726245000 | 79.73 | 0.8 | 1.01 | 78.93 | 79.735 | 78.93 | 0 |
| 1726158600 | 78.93 | 1.75 | 2.26 | 77.185 | 79.37 | 77.185 | 0 |
| 1726072200 | 77.185 | 0.08 | 0.10 | 77.105 | 77.835 | 76.62 | 0 |
| 1725985800 | 77.105 | -0.85 | -1.09 | 77.955 | 77.955 | 76.94 | 0 |
| 1725899400 | 77.955 | 0.8 | 1.03 | 77.16 | 78.385 | 77.16 | 0 |
| 1725640200 | 77.16 | -2.17 | -2.74 | 79.33 | 79.33 | 76.905 | 0 |
| 1725553800 | 79.33 | -0.21 | -0.26 | 79.535 | 80.08 | 79.02 | 0 |
| 1725467400 | 79.535 | -1.1 | -1.36 | 80.635 | 80.635 | 78.635 | 0 |
| 1725381000 | 80.635 | -1.43 | -1.74 | 82.06 | 82.145 | 80.25 | 0 |
| 1725294600 | 82.06 | 0.39 | 0.48 | 81.67 | 82.08 | 81.625 | 0 |
| 1725035400 | 81.67 | 0.31 | 0.39 | 81.355 | 81.925 | 81.355 | 0 |
| 1724949000 | 81.355 | 1.17 | 1.45 | 80.19 | 81.43 | 80.19 | 0 |
| 1724862600 | 80.19 | -0.16 | -0.19 | 80.345 | 81.1 | 80.06 | 0 |
| 1724776200 | 80.345 | 0.36 | 0.44 | 79.99 | 80.62 | 79.99 | 0 |
| 1724689800 | 79.99 | -0.76 | -0.94 | 80.745 | 80.745 | 79.845 | 0 |
| 1724430600 | 80.745 | 0.46 | 0.57 | 80.285 | 81.115 | 80.225 | 0 |
| 1724344200 | 80.285 | -0.51 | -0.63 | 80.79 | 81.05 | 80.265 | 0 |
| 1724257800 | 80.79 | 0.43 | 0.53 | 80.475 | 81.15 | 80.36 | 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
