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 | -2.8195 | -2.43827771719 | 115.6349 | 116.2697 | 112.463 | 0 | 0 | IX |
| 4 | -0.2921 | -0.258249895011 | 113.1075 | 116.3975 | 112.463 | 0 | 0 | IX |
| 12 | 7.9176 | 7.54791806883 | 104.8978 | 116.3975 | 102.0198 | 0 | 0 | IX |
| 26 | 6.1844 | 5.79981431291 | 106.631 | 116.3975 | 102.0198 | 0 | 0 | IX |
| 52 | 8.1269 | 7.76293480182 | 104.6885 | 116.3975 | 101.6191 | 0 | 0 | IX |
| 156 | 17.8152 | 18.7528026257 | 95.0002 | 116.3975 | 89.8749 | 0 | 0 | IX |
| 260 | 17.8152 | 18.7528026257 | 95.0002 | 116.3975 | 89.8749 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 112.8154 | -0.49 | -0.44 | 113.0266 | 113.6428 | 112.5451 | 0 |
| 1741800600 | 113.3096 | 0.65 | 0.58 | 112.5335 | 114.0349 | 112.5268 | 0 |
| 1741714200 | 112.6603 | -1.48 | -1.29 | 114.5862 | 114.7657 | 112.463 | 0 |
| 1741627800 | 114.1379 | -1.49 | -1.29 | 115.4655 | 115.9527 | 113.8391 | 0 |
| 1741368600 | 115.6306 | -0.23 | -0.20 | 115.8432 | 116.2394 | 114.865 | 0 |
| 1741282200 | 115.8639 | 0.17 | 0.15 | 115.6349 | 116.2697 | 114.8959 | 0 |
| 1741195800 | 115.6901 | 2.37 | 2.09 | 113.9678 | 116.3975 | 113.8925 | 0 |
| 1741109400 | 113.3175 | -2.26 | -1.96 | 115.5529 | 115.6159 | 113.0279 | 0 |
| 1741023000 | 115.5809 | 1.35 | 1.18 | 114.1104 | 115.9972 | 114.0758 | 0 |
| 1740763800 | 114.2279 | 0.21 | 0.18 | 114.2302 | 114.4356 | 113.2544 | 0 |
| 1740677400 | 114.0228 | -1.03 | -0.90 | 114.9282 | 114.9351 | 113.6053 | 0 |
| 1740591000 | 115.0533 | 0.83 | 0.72 | 114.1584 | 115.3381 | 114.1309 | 0 |
| 1740504600 | 114.2272 | 0.28 | 0.25 | 114.0437 | 114.659 | 113.8795 | 0 |
| 1740418200 | 113.9475 | 0.27 | 0.24 | 114.0823 | 114.3177 | 113.3433 | 0 |
| 1740159000 | 113.6767 | 0.38 | 0.34 | 113.2315 | 113.9699 | 113.2042 | 0 |
| 1740072600 | 113.293 | 0.01 | 0.01 | 113.3626 | 114.2391 | 113.1458 | 0 |
| 1739986200 | 113.2873 | -1.36 | -1.18 | 114.4724 | 114.6037 | 113.2402 | 0 |
| 1739899800 | 114.6452 | 0.11 | 0.09 | 114.3231 | 114.8333 | 114.1117 | 0 |
| 1739813400 | 114.5367 | 0.4 | 0.35 | 114.0697 | 114.6175 | 114.0559 | 0 |
| 1739554200 | 114.1382 | -0.18 | -0.16 | 114.3836 | 114.5281 | 113.9446 | 0 |
| 1739467800 | 114.3218 | 1.02 | 0.90 | 113.1075 | 114.5175 | 113.1007 | 0 |
| 1739381400 | 113.3043 | 0.24 | 0.21 | 113.0344 | 113.5951 | 112.5403 | 0 |
| 1739295000 | 113.0683 | 0.37 | 0.33 | 113.0105 | 113.1325 | 112.6976 | 0 |
| 1739208600 | 112.6992 | 0.65 | 0.58 | 111.7833 | 112.784 | 111.7497 | 0 |
| 1738949400 | 112.0455 | -0.74 | -0.66 | 112.8972 | 112.927 | 111.547 | 0 |
| 1738863000 | 112.789 | 1.75 | 1.58 | 111.0021 | 112.9172 | 110.9888 | 0 |
| 1738776600 | 111.0355 | 0.49 | 0.44 | 110.6177 | 111.0688 | 110.2171 | 0 |
| 1738690200 | 110.5446 | 0.64 | 0.58 | 110.0163 | 110.689 | 109.5831 | 0 |
| 1738603800 | 109.9037 | -1.8 | -1.61 | 111.2836 | 111.3103 | 109.3413 | 0 |
| 1738344600 | 111.7047 | -0.01 | -0.01 | 111.7664 | 112.4607 | 111.6846 | 0 |
| 1738258200 | 111.713 | 0.76 | 0.69 | 110.8422 | 112.1513 | 110.8024 | 0 |
| 1738171800 | 110.9481 | 0.5 | 0.45 | 110.1784 | 111.2375 | 110.1719 | 0 |
| 1738085400 | 110.4484 | 0.06 | 0.05 | 110.1038 | 110.9514 | 110.071 | 0 |
| 1737999000 | 110.3925 | -0.1 | -0.09 | 110.4627 | 110.6049 | 109.4512 | 0 |
| 1737739800 | 110.489 | -0.32 | -0.29 | 110.9232 | 111.5282 | 110.4302 | 0 |
| 1737653400 | 110.8116 | 0.63 | 0.58 | 110.5287 | 110.8425 | 110.3343 | 0 |
| 1737567000 | 110.1778 | 0 | 0.00 | 110.1778 | 110.1778 | 110.1778 | 0 |
| 1737480600 | 110.1778 | 0.53 | 0.48 | 109.6743 | 110.1817 | 109.6613 | 0 |
| 1737394200 | 109.6484 | 0.08 | 0.07 | 109.5446 | 110.213 | 109.3747 | 0 |
| 1737135000 | 109.5706 | 1.1 | 1.01 | 108.8778 | 109.7401 | 108.8263 | 0 |
| 1737048600 | 108.4719 | 0.97 | 0.90 | 107.6192 | 108.799 | 107.6064 | 0 |
| 1736962200 | 107.5042 | 1.22 | 1.15 | 106.0013 | 107.5234 | 106.0013 | 0 |
| 1736875800 | 106.2845 | 0.52 | 0.50 | 105.7728 | 107.2876 | 105.7539 | 0 |
| 1736789400 | 105.7602 | -0.41 | -0.39 | 106.5634 | 106.5634 | 105.4322 | 0 |
| 1736530200 | 106.1709 | -0.81 | -0.76 | 106.9891 | 107.1479 | 105.9243 | 0 |
| 1736443800 | 106.9827 | 0.93 | 0.88 | 106.7361 | 107.0533 | 106.2722 | 0 |
| 1736357400 | 106.0495 | 0.32 | 0.30 | 105.5598 | 106.3435 | 105.5343 | 0 |
| 1736271000 | 105.7318 | 0.18 | 0.17 | 105.5212 | 105.811 | 104.9871 | 0 |
| 1736184600 | 105.553 | 1.28 | 1.23 | 104.3322 | 105.5658 | 104.3197 | 0 |
| 1735925400 | 104.2756 | -0.54 | -0.51 | 104.8811 | 104.9128 | 104.1646 | 0 |
| 1735839000 | 104.8116 | 1.05 | 1.01 | 103.4894 | 105.1262 | 103.4894 | 0 |
| 1735579800 | 103.7644 | -0.28 | -0.27 | 104.031 | 104.0561 | 103.4518 | 0 |
| 1735320600 | 104.0435 | 0.73 | 0.70 | 103.478 | 104.2893 | 103.4158 | 0 |
| 1734975000 | 103.3163 | 0.24 | 0.23 | 103.1317 | 103.6007 | 102.7713 | 0 |
| 1734715800 | 103.0758 | -0.58 | -0.56 | 104.1239 | 104.1364 | 102.0198 | 0 |
| 1734629400 | 103.6599 | -1.33 | -1.26 | 104.8978 | 104.9296 | 103.1924 | 0 |
| 1734543000 | 104.9869 | -0 | -0.00 | 105.141 | 105.3656 | 104.9673 | 0 |
| 1734456600 | 104.9884 | -0.58 | -0.55 | 105.4539 | 105.4539 | 104.7647 | 0 |
| 1734370200 | 105.5687 | -0.62 | -0.59 | 106.2305 | 106.3418 | 105.4744 | 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
