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 | -4.3 | -5.24070688605 | 82.05 | 82.7 | 75.9 | 4865475 | 79.98969674 | DE |
| 4 | -1.35 | -1.70670037927 | 79.1 | 83.5 | 75 | 2922224 | 78.79513876 | DE |
| 12 | -12.65 | -13.9933628319 | 90.4 | 95.5 | 75 | 2606639 | 81.15164501 | DE |
| 26 | -24.35 | -23.8491674829 | 102.1 | 103 | 75 | 2592238 | 87.98928893 | DE |
| 52 | -26.25 | -25.2403846154 | 104 | 111.9 | 75 | 2971512 | 93.53574852 | DE |
| 156 | -61.45 | -44.1451149425 | 139.2 | 159.6 | 75 | 3705830 | 110.84067109 | DE |
| 260 | -104.85 | -57.4205914567 | 182.6 | 184.1 | 75 | 3672083 | 122.96502054 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 77.75 | -1.1 | -1.40 | 77.15 | 78.65 | 77.15 | 9463757 |
| 1734370200 | 78.85 | -0.6 | -0.76 | 77.95 | 79.15 | 77.9 | 3532215 |
| 1734111000 | 79.45 | -0.25 | -0.31 | 80.6 | 80.6 | 78.95 | 3735598 |
| 1734024600 | 79.7 | -3 | -3.63 | 79.1 | 80.05 | 75.9 | 12662113 |
| 1733938200 | 82.7 | 0.85 | 1.04 | 80.5 | 82.7 | 80.5 | 1799214 |
| 1733851800 | 81.85 | -0.1 | -0.12 | 82.05 | 82.05 | 80.9 | 2598233 |
| 1733765400 | 81.95 | 2.7 | 3.41 | 80.3 | 83.5 | 78.95 | 4517600 |
| 1733506200 | 79.25 | 1.25 | 1.60 | 79.7 | 79.7 | 77.8 | 3091171 |
| 1733419800 | 78 | -0.45 | -0.57 | 76.65 | 78.65 | 76.65 | 1111120 |
| 1733333400 | 78.45 | -0.05 | -0.06 | 78.4 | 78.85 | 77.1 | 1327274 |
| 1733247000 | 78.5 | -0.35 | -0.44 | 78.85 | 79.15 | 77.7 | 1858972 |
| 1733160600 | 78.85 | 0.3 | 0.38 | 76.7 | 79.3 | 76.7 | 972620 |
| 1732901400 | 78.55 | -0.55 | -0.70 | 80.55 | 80.55 | 78.25 | 1434511 |
| 1732815000 | 79.1 | 0.5 | 0.64 | 80.5 | 80.5 | 78.5 | 749103 |
| 1732728600 | 78.6 | 1.35 | 1.75 | 75.45 | 78.9 | 75.45 | 872196 |
| 1732642200 | 77.25 | -1.4 | -1.78 | 77.05 | 77.9 | 76.7 | 1536548 |
| 1732555800 | 78.65 | 2.35 | 3.08 | 78.25 | 79.1 | 76.45 | 4426552 |
| 1732296600 | 76.3 | 0.8 | 1.06 | 77.1 | 77.1 | 75.05 | 1757758 |
| 1732210200 | 75.5 | -0.5 | -0.66 | 75 | 76.4 | 75 | 5737027 |
| 1732123800 | 76 | -2 | -2.56 | 76.1 | 78.6 | 76 | 3606614 |
| 1732037400 | 78 | 0.8 | 1.04 | 79.1 | 79.1 | 77.05 | 2282516 |
| 1731951000 | 77.2 | -0.45 | -0.58 | 79.1 | 79.45 | 77 | 3081882 |
| 1731691800 | 77.65 | -0.1 | -0.13 | 77.75 | 78.8 | 77.6 | 1637501 |
| 1731605400 | 77.75 | 0.65 | 0.84 | 75.25 | 78.25 | 75.25 | 1209862 |
| 1731519000 | 77.1 | -0.25 | -0.32 | 77.1 | 77.55 | 76.5 | 4169419 |
| 1731432600 | 77.35 | -1.1 | -1.40 | 76.85 | 77.9 | 76.85 | 8066248 |
| 1731346200 | 78.45 | 0.3 | 0.38 | 79.2 | 79.55 | 78 | 2193185 |
| 1731087000 | 78.15 | -1.2 | -1.51 | 81 | 81 | 77.75 | 2318377 |
| 1731000600 | 79.35 | 0.2 | 0.25 | 78.05 | 80.15 | 78.05 | 1767266 |
| 1730914200 | 79.15 | 1.25 | 1.60 | 78 | 79.45 | 77.75 | 2216063 |
| 1730827800 | 77.9 | -0.2 | -0.26 | 77.85 | 78.4 | 77.5 | 1964873 |
| 1730741400 | 78.1 | -0.1 | -0.13 | 78.05 | 78.8 | 77.75 | 1470635 |
| 1730482200 | 78.2 | 0.8 | 1.03 | 75.6 | 78.5 | 75.6 | 1607467 |
| 1730395800 | 77.4 | -0.35 | -0.45 | 77.45 | 77.7 | 76.8 | 2190651 |
| 1730309400 | 77.75 | 0.25 | 0.32 | 79.55 | 79.55 | 77.15 | 4750339 |
| 1730223000 | 77.5 | -2.05 | -2.58 | 79.55 | 79.6 | 77.5 | 2008775 |
| 1730136600 | 79.55 | -0.25 | -0.31 | 80.2 | 80.35 | 78.75 | 1732044 |
| 1729873800 | 79.8 | 0.35 | 0.44 | 81.5 | 81.5 | 78.75 | 3838565 |
| 1729787400 | 79.45 | -1.55 | -1.91 | 80.1 | 81.65 | 79.45 | 2296978 |
| 1729701000 | 81 | -0.55 | -0.67 | 81.35 | 81.65 | 80.2 | 1929184 |
| 1729614600 | 81.55 | 1.5 | 1.87 | 80.45 | 82.05 | 80.4 | 2088318 |
| 1729528200 | 80.05 | -2.3 | -2.79 | 82 | 82.6 | 79.95 | 1718149 |
| 1729269000 | 82.35 | -0.4 | -0.48 | 82.45 | 83.8 | 82.05 | 4478720 |
| 1729182600 | 82.75 | -3 | -3.50 | 84 | 84.35 | 82.6 | 3344132 |
| 1729096200 | 85.75 | 0.1 | 0.12 | 83.4 | 86.65 | 83.4 | 1761075 |
| 1729009800 | 85.65 | 0.65 | 0.76 | 86.1 | 86.1 | 83.9 | 2337896 |
| 1728923400 | 85 | 0.2 | 0.24 | 84.3 | 85 | 83 | 2191517 |
| 1728664200 | 84.8 | -0.95 | -1.11 | 85 | 88.35 | 84 | 3435105 |
| 1728577800 | 85.75 | -1.2 | -1.38 | 89.1 | 89.1 | 85.1 | 3120267 |
| 1728491400 | 86.95 | 0.1 | 0.12 | 86 | 87.7 | 86 | 2765878 |
| 1728405000 | 86.85 | -1.95 | -2.20 | 86.35 | 88.45 | 86.35 | 3075025 |
| 1728318600 | 88.8 | -1.9 | -2.09 | 89.15 | 90.4 | 88.3 | 1675102 |
| 1728059400 | 90.7 | 1.6 | 1.80 | 88.55 | 90.7 | 88.55 | 1251568 |
| 1727973000 | 89.1 | -1.05 | -1.16 | 92.2 | 92.2 | 89.1 | 727825 |
| 1727886600 | 90.15 | -1.1 | -1.21 | 89.5 | 92.05 | 89.5 | 4167610 |
| 1727800200 | 91.25 | -1.55 | -1.67 | 91.6 | 93 | 90.95 | 1114193 |
| 1727713800 | 92.8 | -2 | -2.11 | 95.5 | 95.5 | 92.7 | 2087272 |
| 1727454600 | 94.8 | 2.5 | 2.71 | 94.35 | 95.05 | 92.7 | 2345326 |
| 1727368200 | 92.3 | 1.85 | 2.05 | 92.05 | 93.2 | 91.05 | 1247685 |
| 1727281800 | 90.45 | 0 | 0.00 | 92.8 | 92.8 | 89.4 | 1579452 |
| 1727195400 | 90.45 | -0.45 | -0.50 | 90.4 | 91.7 | 90.25 | 2035794 |
| 1727109000 | 90.9 | -2.9 | -3.09 | 92.35 | 93.05 | 90.45 | 2345984 |
| 1726849800 | 93.8 | -2.8 | -2.90 | 94.05 | 96.3 | 93.8 | 5643459 |
| 1726763400 | 96.6 | 3.9 | 4.21 | 95 | 96.6 | 93.9 | 2074184 |
| 1726677000 | 92.7 | 0 | 0.00 | 90.4 | 93.05 | 90.4 | 1468732 |
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
