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 | 3.78 | 4.05318464508 | 93.26 | 105.3 | 90.5 | 869875 | 94.25377418 | DE |
| 4 | -2.94 | -2.94058811762 | 99.98 | 105.3 | 79.62 | 713672 | 91.20930438 | DE |
| 12 | -26.81 | -21.6471538151 | 123.85 | 126.25 | 79.62 | 568605 | 103.88035637 | DE |
| 26 | -8.61 | -8.14955040227 | 105.65 | 152.75 | 79.62 | 524609 | 112.44228429 | DE |
| 52 | -34.71 | -26.3453510436 | 131.75 | 171.3 | 79.62 | 462099 | 119.57987911 | DE |
| 156 | 29.94 | 44.6199701937 | 67.1 | 182.9 | 38.46 | 550781 | 91.27219983 | DE |
| 260 | 66.49 | 217.643207856 | 30.55 | 182.9 | 29.56 | 529560 | 80.73854951 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 97.04 | 1.3 | 1.36 | 96.56 | 98.48 | 94.56 | 531463 |
| 1745512200 | 95.74 | 1.78 | 1.89 | 93.78 | 95.74 | 90.5 | 695272 |
| 1745425800 | 93.96 | 0.78 | 0.84 | 96.78 | 105.3 | 93.22 | 1310579 |
| 1745339400 | 93.18 | -0.8 | -0.85 | 93.26 | 93.68 | 91.96 | 603774 |
| 1744907400 | 93.98 | -0.28 | -0.30 | 94.2 | 95.7 | 93.3 | 480434 |
| 1744821000 | 94.26 | -3.12 | -3.20 | 93.76 | 95.08 | 92.92 | 694660 |
| 1744734600 | 97.38 | 11.44 | 13.31 | 93.56 | 97.38 | 91.36 | 1098045 |
| 1744648200 | 85.94 | 2.74 | 3.29 | 86.32 | 87.48 | 85.68 | 426810 |
| 1744389000 | 83.2 | 0.58 | 0.70 | 84.74 | 85.22 | 80.94 | 705903 |
| 1744302600 | 82.62 | 3 | 3.77 | 93 | 93 | 82.62 | 948915 |
| 1744216200 | 79.62 | -6.22 | -7.25 | 82.02 | 83.22 | 79.62 | 985606 |
| 1744129800 | 85.84 | 0.98 | 1.15 | 87.58 | 89.1 | 85.84 | 752125 |
| 1744043400 | 84.86 | -23.44 | -21.64 | 81.2 | 92.2 | 80.84 | 1149912 |
| 1743787800 | 108.3 | 0 | 0.00 | 108.3 | 108.3 | 108.3 | 0 |
| 1743701400 | 108.3 | 0 | 0.00 | 108.3 | 108.3 | 108.3 | 0 |
| 1743615000 | 108.3 | 0 | 0.00 | 108.3 | 108.3 | 108.3 | 0 |
| 1743528600 | 108.3 | 0 | 0.00 | 108.3 | 108.3 | 108.3 | 0 |
| 1743442200 | 108.3 | 0 | 0.00 | 108.3 | 108.3 | 108.3 | 0 |
| 1743183000 | 108.3 | 0 | 0.00 | 108.3 | 108.3 | 108.3 | 0 |
| 1743096600 | 108.3 | 0 | 0.00 | 108.3 | 108.3 | 108.3 | 0 |
| 1743010200 | 108.3 | 0 | 0.00 | 108.3 | 108.3 | 108.3 | 0 |
| 1742923800 | 108.3 | 2.4 | 2.27 | 107.75 | 109.3 | 105.95 | 432190 |
| 1742837400 | 105.9 | 1.85 | 1.78 | 105.7 | 106.55 | 104.85 | 340614 |
| 1742578200 | 104.05 | -3.15 | -2.94 | 106.75 | 107.1 | 102.15 | 631581 |
| 1742491800 | 107.2 | -0.55 | -0.51 | 107.8 | 109.05 | 107.05 | 280372 |
| 1742405400 | 107.75 | 1.55 | 1.46 | 105.8 | 108.2 | 105.7 | 388269 |
| 1742319000 | 106.2 | 0.5 | 0.47 | 106.15 | 109.65 | 105.55 | 430248 |
| 1742232600 | 105.7 | -0.4 | -0.38 | 106.05 | 106.8 | 104.85 | 280615 |
| 1741973400 | 106.1 | 0.9 | 0.86 | 106.25 | 107.3 | 104.45 | 343257 |
| 1741887000 | 105.2 | -1.15 | -1.08 | 105.85 | 106.25 | 103.7 | 353164 |
| 1741800600 | 106.35 | 8.67 | 8.88 | 100.65 | 107 | 100.2 | 886119 |
| 1741714200 | 97.68 | 1.2 | 1.24 | 98.1 | 99.28 | 95.78 | 656460 |
| 1741627800 | 96.48 | -4.67 | -4.62 | 102.85 | 103.2 | 94.84 | 543705 |
| 1741368600 | 101.15 | 0.1 | 0.10 | 100.55 | 102.35 | 99.82 | 443940 |
| 1741282200 | 101.05 | -5.2 | -4.89 | 107.05 | 107.15 | 100.9 | 689295 |
| 1741195800 | 106.25 | 3.55 | 3.46 | 105 | 107.05 | 104.65 | 490819 |
| 1741109400 | 102.7 | -4.35 | -4.06 | 105.2 | 106.05 | 102.15 | 599258 |
| 1741023000 | 107.05 | 0.65 | 0.61 | 106.65 | 108 | 105 | 392929 |
| 1740763800 | 106.4 | -1.8 | -1.66 | 105 | 107.95 | 104.55 | 844952 |
| 1740677400 | 108.2 | -6.5 | -5.67 | 113 | 113.3 | 108.05 | 474618 |
| 1740591000 | 114.7 | 0.55 | 0.48 | 115.2 | 115.85 | 113.35 | 315765 |
| 1740504600 | 114.15 | -2.95 | -2.52 | 115.3 | 117.15 | 113.8 | 347400 |
| 1740418200 | 117.1 | -2.6 | -2.17 | 118.95 | 119.65 | 115.35 | 460175 |
| 1740159000 | 119.7 | 2.7 | 2.31 | 117.85 | 119.7 | 112.05 | 888754 |
| 1740072600 | 117 | 0.8 | 0.69 | 104.65 | 121.9 | 103.65 | 1990505 |
| 1739986200 | 116.2 | -0.65 | -0.56 | 118.3 | 118.85 | 116.15 | 485977 |
| 1739899800 | 116.85 | -2.2 | -1.85 | 119.1 | 119.4 | 116.4 | 539217 |
| 1739813400 | 119.05 | 1.7 | 1.45 | 117.6 | 119.15 | 116.75 | 430410 |
| 1739554200 | 117.35 | 2.6 | 2.27 | 114.6 | 118.2 | 114 | 541831 |
| 1739467800 | 114.75 | -1 | -0.86 | 115.9 | 116.05 | 113.75 | 500553 |
| 1739381400 | 115.75 | 0 | 0.00 | 115.75 | 115.75 | 115.75 | 0 |
| 1739295000 | 115.75 | -0.95 | -0.81 | 116 | 116.9 | 115.5 | 308025 |
| 1739208600 | 116.7 | 1.3 | 1.13 | 115.85 | 117.7 | 115.8 | 301593 |
| 1738949400 | 115.4 | -2.85 | -2.41 | 118.65 | 118.9 | 114.95 | 455924 |
| 1738863000 | 118.25 | -1.55 | -1.29 | 120 | 120.1 | 116.9 | 337874 |
| 1738776600 | 119.8 | -0.7 | -0.58 | 119.45 | 119.8 | 116.5 | 423727 |
| 1738690200 | 120.5 | -1.35 | -1.11 | 123.45 | 123.95 | 120.15 | 350112 |
| 1738603800 | 121.85 | -2.85 | -2.29 | 118.65 | 122.9 | 118.1 | 350801 |
| 1738344600 | 124.7 | 1.8 | 1.46 | 123.85 | 126.25 | 123.85 | 556422 |
| 1738258200 | 122.9 | 0.6 | 0.49 | 122.7 | 124.6 | 122.3 | 388668 |
| 1738171800 | 122.3 | 2.4 | 2.00 | 127 | 129.05 | 121.9 | 561493 |
| 1738085400 | 119.9 | -4.9 | -3.93 | 125.5 | 126.3 | 119.8 | 584076 |
| 1737999000 | 124.8 | -11.1 | -8.17 | 124.35 | 129.1 | 119.55 | 1214517 |
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
