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 |
|---|---|---|---|---|---|---|---|
| 1739467800 | 121.02 | 1.12 | 0.93 | 120.54 | 121.02 | 119.9 | 1260 |
| 1739381400 | 119.9 | 0.04 | 0.03 | 119.9 | 120.16 | 119.56 | 632 |
| 1739295000 | 119.86 | 0.64 | 0.54 | 119.22 | 119.86 | 119.22 | 627 |
| 1739208600 | 119.22 | 0.78 | 0.66 | 118.7 | 119.26 | 118.7 | 999 |
| 1738949400 | 118.44 | -0.28 | -0.24 | 118.62 | 118.72 | 118.44 | 220 |
| 1738863000 | 118.72 | 1.38 | 1.18 | 118.08 | 118.72 | 118.08 | 66 |
| 1738776600 | 117.34 | 0.48 | 0.41 | 116.62 | 117.34 | 116.62 | 128 |
| 1738690200 | 116.86 | 0.5 | 0.43 | 116.24 | 116.86 | 115.88 | 1200 |
| 1738603800 | 116.36 | -0.84 | -0.72 | 115.64 | 116.36 | 115.64 | 719 |
| 1738344600 | 117.2 | 0.36 | 0.31 | 117.24 | 117.66 | 117.2 | 277 |
| 1738258200 | 116.84 | 0.62 | 0.53 | 116.5 | 116.9 | 116.5 | 155 |
| 1738171800 | 116.22 | 1.46 | 1.27 | 115.76 | 116.22 | 115.72 | 155 |
| 1738085400 | 114.76 | 0.54 | 0.47 | 114.52 | 114.8 | 114.52 | 68 |
| 1737999000 | 114.22 | -0.84 | -0.73 | 114.06 | 114.38 | 113.26 | 1860 |
| 1737739800 | 115.06 | -0.34 | -0.29 | 115.64 | 115.64 | 114.96 | 1365 |
| 1737653400 | 115.4 | 1.78 | 1.57 | 114.96 | 115.4 | 114.96 | 1018 |
| 1737567000 | 113.62 | 0 | 0.00 | 113.62 | 113.62 | 113.62 | 0 |
| 1737480600 | 113.62 | 0.14 | 0.12 | 113.44 | 113.62 | 113.44 | 21 |
| 1737394200 | 113.48 | 0.44 | 0.39 | 113.38 | 113.52 | 113.22 | 1606 |
| 1737135000 | 113.04 | 0.76 | 0.68 | 112.8 | 113.14 | 112.8 | 1177 |
| 1737048600 | 112.28 | 0.48 | 0.43 | 112.18 | 112.28 | 112.18 | 44 |
| 1736962200 | 111.8 | 1.38 | 1.25 | 110.48 | 111.8 | 110.48 | 791 |
| 1736875800 | 110.42 | 0.5 | 0.45 | 110.38 | 110.5 | 110.38 | 212 |
| 1736789400 | 109.92 | -0.76 | -0.69 | 110 | 110 | 109.5 | 130 |
| 1736530200 | 110.68 | -1.32 | -1.18 | 111.8 | 111.8 | 110.68 | 746 |
| 1736443800 | 112 | 0.8 | 0.72 | 110.88 | 112.1 | 110.88 | 465 |
| 1736357400 | 111.2 | 0.88 | 0.80 | 111.16 | 111.66 | 110.78 | 1107 |
| 1736271000 | 110.32 | 0 | 0.00 | 110.62 | 111 | 110.32 | 194 |
| 1736184600 | 110.32 | 0.64 | 0.58 | 109.98 | 110.32 | 109.72 | 286 |
| 1735925400 | 109.68 | -0.42 | -0.38 | 109.88 | 109.88 | 109.58 | 45 |
| 1735839000 | 110.1 | 1.32 | 1.21 | 109.26 | 110.1 | 108.7 | 722 |
| 1735666200 | 108.78 | -0.26 | -0.24 | 108.78 | 108.78 | 108.78 | 0 |
| 1735579800 | 109.04 | -0.18 | -0.16 | 108.8 | 109.04 | 108.8 | 307 |
| 1735320600 | 109.22 | 0.18 | 0.17 | 108.4 | 109.28 | 108.4 | 362 |
| 1735061400 | 109.04 | 0.62 | 0.57 | 109.04 | 109.04 | 109.04 | 0 |
| 1734975000 | 108.42 | -0.18 | -0.17 | 108.48 | 108.92 | 108.4 | 215 |
| 1734715800 | 108.6 | -0.4 | -0.37 | 107.92 | 108.6 | 107.92 | 36 |
| 1734629400 | 109 | -1.58 | -1.43 | 109.1 | 109.1 | 108.9 | 245 |
| 1734543000 | 110.58 | 0.06 | 0.05 | 110.44 | 110.82 | 110.44 | 42 |
| 1734456600 | 110.52 | -0.56 | -0.50 | 110.88 | 110.88 | 110.4 | 5583 |
| 1734370200 | 111.08 | 0.56 | 0.51 | 110.58 | 111.2 | 110.58 | 275 |
| 1734111000 | 110.52 | -0.34 | -0.31 | 110.96 | 110.96 | 110.52 | 109 |
| 1734024600 | 110.86 | -0.04 | -0.04 | 111.06 | 111.12 | 110.86 | 11349 |
| 1733938200 | 110.9 | 0.26 | 0.23 | 110.44 | 110.9 | 110.4 | 376 |
| 1733851800 | 110.64 | -0.66 | -0.59 | 111 | 111 | 110.64 | 121 |
| 1733765400 | 111.3 | -0.84 | -0.75 | 112.36 | 112.36 | 111.3 | 91 |
| 1733506200 | 112.14 | -0.06 | -0.05 | 112.1 | 112.26 | 112.1 | 346 |
| 1733419800 | 112.2 | 0.36 | 0.32 | 111.88 | 112.2 | 111.88 | 837 |
| 1733333400 | 111.84 | 0.8 | 0.72 | 111.42 | 111.84 | 111.38 | 559 |
| 1733247000 | 111.04 | 0.48 | 0.43 | 110.64 | 111.1 | 110.64 | 667 |
| 1733160600 | 110.56 | 1.04 | 0.95 | 109.42 | 110.56 | 109.42 | 3248 |
| 1732901400 | 109.52 | 0.76 | 0.70 | 108.7 | 109.52 | 108.7 | 2138 |
| 1732815000 | 108.76 | 0.4 | 0.37 | 108.6 | 108.76 | 108.58 | 147 |
| 1732728600 | 108.36 | 0 | 0.00 | 108.36 | 108.36 | 108.36 | 0 |
| 1732642200 | 108.36 | -0.4 | -0.37 | 108.7 | 108.7 | 108.3 | 3869 |
| 1732555800 | 108.76 | -0.06 | -0.06 | 109.64 | 109.64 | 108.76 | 1049 |
| 1732296600 | 108.82 | 0.72 | 0.67 | 108.64 | 108.82 | 108.28 | 638 |
| 1732210200 | 108.1 | 1.06 | 0.99 | 107.36 | 108.1 | 106.92 | 1931 |
| 1732123800 | 107.04 | -0.08 | -0.07 | 107.9 | 107.9 | 107.04 | 2 |
| 1732037400 | 107.12 | -0.74 | -0.69 | 107.98 | 107.98 | 106.32 | 946 |
| 1731951000 | 107.86 | 0.02 | 0.02 | 108.02 | 108.02 | 107.56 | 78 |
| 1731691800 | 107.84 | -0.52 | -0.48 | 108.18 | 108.26 | 107.84 | 270 |
| 1731605400 | 108.36 | 0.48 | 0.44 | 108.26 | 108.36 | 108.26 | 877 |
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
