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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 84.62 | 1.77 | 2.14 | 83.28 | 84.99 | 82.85 | 7204 |
| 1737048600 | 82.85 | 0.24 | 0.29 | 83.21 | 83.21 | 82.6 | 1996 |
| 1736962200 | 82.61 | 0.78 | 0.95 | 82.21 | 82.64 | 81.86 | 992 |
| 1736875800 | 81.83 | 1.38 | 1.72 | 82.15 | 82.36 | 81.68 | 2378 |
| 1736789400 | 80.45 | -0.2 | -0.25 | 80.54 | 80.78 | 80.27 | 3624 |
| 1736530200 | 80.65 | -1.52 | -1.85 | 80.86 | 80.92 | 80.15 | 5284 |
| 1736443800 | 82.17 | 0.9 | 1.11 | 81.72 | 82.17 | 81.72 | 1187 |
| 1736357400 | 81.27 | -0.87 | -1.06 | 81.7 | 82.06 | 81.27 | 4332 |
| 1736271000 | 82.14 | -1.37 | -1.64 | 81.65 | 82.23 | 81.56 | 5183 |
| 1736184600 | 83.51 | -0.64 | -0.76 | 83.58 | 84.81 | 83.22 | 3630 |
| 1735925400 | 84.15 | 0.24 | 0.29 | 84.11 | 84.15 | 83.73 | 1499 |
| 1735839000 | 83.91 | -0.17 | -0.20 | 82.74 | 83.91 | 82.34 | 5237 |
| 1735666200 | 84.08 | -0.27 | -0.32 | 83.8 | 84.14 | 83.57 | 5690 |
| 1735579800 | 84.35 | -0.45 | -0.53 | 84.45 | 84.67 | 83.9 | 5542 |
| 1735320600 | 84.8 | -0.64 | -0.75 | 84.88 | 85.01 | 84.39 | 3732 |
| 1735061400 | 85.44 | 1.26 | 1.50 | 85.23 | 85.73 | 85.23 | 1399 |
| 1734975000 | 84.18 | 0.78 | 0.94 | 83.56 | 84.3 | 83.56 | 2528 |
| 1734715800 | 83.4 | 0.03 | 0.04 | 83.37 | 83.84 | 82.95 | 3052 |
| 1734629400 | 83.37 | 0.11 | 0.13 | 83.45 | 83.82 | 83.37 | 8709 |
| 1734543000 | 83.26 | -0.18 | -0.22 | 83.51 | 83.51 | 82.82 | 4549 |
| 1734456600 | 83.44 | 0.93 | 1.13 | 82.4 | 83.45 | 82.4 | 1288 |
| 1734370200 | 82.51 | -0.77 | -0.92 | 82.85 | 82.89 | 82.2 | 5367 |
| 1734111000 | 83.28 | -1.63 | -1.92 | 83.51 | 83.91 | 82.9 | 1927 |
| 1734024600 | 84.91 | 0.27 | 0.32 | 85.17 | 85.93 | 84.39 | 2798 |
| 1733938200 | 84.64 | -1.12 | -1.31 | 84.54 | 84.75 | 84.06 | 2932 |
| 1733851800 | 85.76 | -3.46 | -3.88 | 85.13 | 85.79 | 84.77 | 8398 |
| 1733765400 | 89.22 | 6.68 | 8.09 | 85.3 | 89.49 | 85.17 | 15325 |
| 1733506200 | 82.54 | 1.04 | 1.28 | 82.48 | 82.58 | 82.23 | 3146 |
| 1733419800 | 81.5 | 0.19 | 0.23 | 81.02 | 81.55 | 80.97 | 8769 |
| 1733333400 | 81.31 | -0.94 | -1.14 | 82.16 | 82.2 | 81 | 3444 |
| 1733247000 | 82.25 | 0.57 | 0.70 | 81.85 | 82.25 | 81.56 | 3783 |
| 1733160600 | 81.68 | 0.83 | 1.03 | 81.16 | 81.68 | 81.16 | 2955 |
| 1732901400 | 80.85 | 0.89 | 1.11 | 79.97 | 80.85 | 79.92 | 5074 |
| 1732815000 | 79.96 | -0.79 | -0.98 | 80.05 | 80.18 | 79.78 | 909 |
| 1732728600 | 80.75 | 0.91 | 1.14 | 81.6 | 81.6 | 80.75 | 2800 |
| 1732642200 | 79.84 | -0.06 | -0.08 | 79.78 | 79.84 | 79.05 | 4781 |
| 1732555800 | 79.9 | -0.6 | -0.75 | 79.77 | 79.98 | 79.33 | 3080 |
| 1732296600 | 80.5 | -1.31 | -1.60 | 79.91 | 80.61 | 79.88 | 5534 |
| 1732210200 | 81.81 | -0.05 | -0.06 | 81.28 | 81.81 | 81.1 | 1228 |
| 1732123800 | 81.86 | 0.79 | 0.97 | 81.7 | 81.95 | 81.56 | 1356 |
| 1732037400 | 81.07 | -0.97 | -1.18 | 81.56 | 81.77 | 80.96 | 9611 |
| 1731951000 | 82.04 | 1.08 | 1.33 | 81.3 | 82.04 | 81.25 | 1884 |
| 1731691800 | 80.96 | 0.31 | 0.38 | 80.41 | 81.15 | 80.11 | 10200 |
| 1731605400 | 80.65 | -0.21 | -0.26 | 80.15 | 80.82 | 79.92 | 15800 |
| 1731519000 | 80.86 | -0.41 | -0.50 | 81.7 | 82.1 | 80.86 | 8537 |
| 1731432600 | 81.27 | -2.19 | -2.62 | 81.61 | 81.9 | 80.76 | 8653 |
| 1731346200 | 83.46 | 0.69 | 0.83 | 83.91 | 84.06 | 83.32 | 3728 |
| 1731087000 | 82.77 | -4.29 | -4.93 | 85 | 85 | 82.77 | 11267 |
| 1731000600 | 87.06 | 3.47 | 4.15 | 85.82 | 87.06 | 85.82 | 3460 |
| 1730914200 | 83.59 | -1.11 | -1.31 | 84.19 | 84.33 | 82.89 | 9122 |
| 1730827800 | 84.7 | 1.1 | 1.32 | 85.1 | 85.1 | 84.46 | 1715 |
| 1730741400 | 83.6 | 0.8 | 0.97 | 82.85 | 83.75 | 82.69 | 5526 |
| 1730482200 | 82.8 | 0.52 | 0.63 | 82.65 | 83.13 | 82.58 | 596 |
| 1730395800 | 82.28 | -0.12 | -0.15 | 82.02 | 82.28 | 81.41 | 3257 |
| 1730309400 | 82.4 | -2.18 | -2.58 | 82.58 | 82.75 | 82 | 4390 |
| 1730223000 | 84.58 | 0.32 | 0.38 | 84.04 | 85.78 | 84 | 6605 |
| 1730136600 | 84.26 | 1.07 | 1.29 | 83.69 | 84.68 | 83.28 | 3422 |
| 1729873800 | 83.19 | 0.27 | 0.33 | 83.62 | 83.79 | 83.19 | 2484 |
| 1729787400 | 82.92 | -1.35 | -1.60 | 83.61 | 83.61 | 82.62 | 4083 |
| 1729701000 | 84.27 | 0.42 | 0.50 | 84.68 | 84.98 | 83.79 | 1690 |
| 1729614600 | 83.85 | 1.37 | 1.66 | 83 | 84.24 | 82.45 | 7291 |
| 1729528200 | 82.48 | -1.38 | -1.65 | 83.06 | 83.09 | 82.14 | 2380 |
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
