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 | 2.1 | 2.33592880979 | 89.9 | 95 | 88.1 | 1073578 | 91.11663786 | DE |
| 4 | 0.4 | 0.436681222707 | 91.6 | 95.3 | 87.2 | 1249757 | 91.18240567 | DE |
| 12 | -20 | -17.8571428571 | 112 | 114.4 | 87.2 | 1373836 | 95.35447347 | DE |
| 26 | -29.4 | -24.2174629325 | 121.4 | 132 | 87.2 | 1260803 | 105.01929948 | DE |
| 52 | 7 | 8.23529411765 | 85 | 134 | 72.25 | 1278008 | 105.21127659 | DE |
| 156 | -55.2 | -37.5 | 147.2 | 161.8 | 57.4 | 1176710 | 103.17504443 | DE |
| 260 | -53 | -36.5517241379 | 145 | 223 | 57.4 | 1198135 | 128.26095037 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 93.2 | 1.5 | 1.64 | 95 | 95 | 90.8 | 942073 |
| 1737999000 | 91.7 | 1.5 | 1.66 | 88.1 | 92.2 | 88.1 | 1528556 |
| 1737739800 | 90.2 | 0 | 0.00 | 90.3 | 91.7 | 89.6 | 845108 |
| 1737653400 | 90.2 | 0.2 | 0.22 | 90 | 91 | 89.2 | 1058944 |
| 1737567000 | 90 | 0 | 0.00 | 89.9 | 91.5 | 88.8 | 993209 |
| 1737480600 | 90 | 0.6 | 0.67 | 88.3 | 90.1 | 88.3 | 1553115 |
| 1737394200 | 89.4 | -1.2 | -1.32 | 90.7 | 91.3 | 89.2 | 671371 |
| 1737135000 | 90.6 | 0.1 | 0.11 | 90.5 | 91.9 | 89.7 | 1174210 |
| 1737048600 | 90.5 | -1.5 | -1.63 | 91.6 | 91.9 | 89.6 | 786718 |
| 1736962200 | 92 | 2.3 | 2.56 | 91.5 | 93.1 | 90.2 | 1331824 |
| 1736875800 | 89.7 | 0.9 | 1.01 | 89.2 | 90 | 88.5 | 848448 |
| 1736789400 | 88.8 | -0.7 | -0.78 | 89.3 | 90.2 | 88 | 860619 |
| 1736530200 | 89.5 | -2 | -2.19 | 90.5 | 91.4 | 88.9 | 1348022 |
| 1736443800 | 91.5 | 1.5 | 1.67 | 88.1 | 91.5 | 87.2 | 2689401 |
| 1736357400 | 90 | -1.6 | -1.75 | 91.6 | 93.1 | 89.2 | 2144654 |
| 1736271000 | 91.6 | -2.1 | -2.24 | 90.7 | 93.2 | 90.7 | 896697 |
| 1736184600 | 93.7 | 0.7 | 0.75 | 92.4 | 95.3 | 92 | 1433747 |
| 1735925400 | 93 | -0.9 | -0.96 | 93.9 | 95.3 | 92.9 | 421350 |
| 1735839000 | 93.9 | 2.4 | 2.62 | 91.6 | 93.9 | 90.8 | 2217316 |
| 1735666200 | 91.5 | 0.1 | 0.11 | 91.2 | 92 | 91.2 | 249018 |
| 1735579800 | 91.4 | 0.1 | 0.11 | 91 | 91.8 | 90.3 | 793692 |
| 1735320600 | 91.3 | 0.5 | 0.55 | 89.4 | 91.5 | 88.6 | 974669 |
| 1735061400 | 90.8 | 0.3 | 0.33 | 90.9 | 91.1 | 88.6 | 169682 |
| 1734975000 | 90.5 | -1.6 | -1.74 | 92.2 | 92.2 | 90.2 | 912235 |
| 1734715800 | 92.1 | -0.9 | -0.97 | 97.1 | 97.1 | 91.4 | 4925576 |
| 1734629400 | 93 | -0.6 | -0.64 | 95 | 95 | 91.2 | 2246441 |
| 1734543000 | 93.6 | -0.4 | -0.43 | 93.8 | 95.1 | 93.5 | 538852 |
| 1734456600 | 94 | -0.8 | -0.84 | 99 | 99 | 94 | 2110939 |
| 1734370200 | 94.8 | 0.1 | 0.11 | 94.5 | 94.9 | 93.6 | 1057581 |
| 1734111000 | 94.7 | 0.1 | 0.11 | 94.3 | 95.2 | 93.9 | 964712 |
| 1734024600 | 94.6 | 0.6 | 0.64 | 95.7 | 95.9 | 94.4 | 828473 |
| 1733938200 | 94 | -1.1 | -1.16 | 95 | 95.5 | 92.8 | 927251 |
| 1733851800 | 95.1 | -0.3 | -0.31 | 98.3 | 98.3 | 94.7 | 2999730 |
| 1733765400 | 95.4 | -0.1 | -0.10 | 95.5 | 96.1 | 94.6 | 1466594 |
| 1733506200 | 95.5 | 1.8 | 1.92 | 93.2 | 95.5 | 93.2 | 1192118 |
| 1733419800 | 93.7 | -2.4 | -2.50 | 95.7 | 96.9 | 93 | 1804353 |
| 1733333400 | 96.1 | -0.9 | -0.93 | 96.4 | 97.3 | 96.1 | 796040 |
| 1733247000 | 97 | -0.3 | -0.31 | 95.6 | 98.9 | 95.6 | 533143 |
| 1733160600 | 97.3 | -1.1 | -1.12 | 97.7 | 98.9 | 96.8 | 573730 |
| 1732901400 | 98.4 | -0.8 | -0.81 | 102 | 102 | 97.3 | 5305346 |
| 1732815000 | 99.2 | -0.6 | -0.60 | 100.2 | 100.4 | 98.9 | 3442083 |
| 1732728600 | 99.8 | 1.3 | 1.32 | 98.6 | 100 | 98.1 | 533078 |
| 1732642200 | 98.5 | 1.7 | 1.76 | 96.1 | 99.1 | 95.6 | 994886 |
| 1732555800 | 96.8 | 0.5 | 0.52 | 99 | 99 | 94.9 | 892611 |
| 1732296600 | 96.3 | 1.3 | 1.37 | 95 | 96.3 | 94 | 1648439 |
| 1732210200 | 95 | -1.4 | -1.45 | 96.3 | 96.8 | 93.5 | 3178645 |
| 1732123800 | 96.4 | -5 | -4.93 | 96.2 | 100.8 | 93.1 | 4063673 |
| 1732037400 | 101.4 | -3 | -2.87 | 102.8 | 105.6 | 100.8 | 485391 |
| 1731951000 | 104.4 | -1.8 | -1.69 | 106.2 | 106.2 | 103.2 | 634971 |
| 1731691800 | 106.2 | -1.4 | -1.30 | 106.2 | 108.4 | 105.8 | 517214 |
| 1731605400 | 107.6 | 2.2 | 2.09 | 106.6 | 107.6 | 104.8 | 516212 |
| 1731519000 | 105.4 | -1.2 | -1.13 | 107 | 108.6 | 105.2 | 1133306 |
| 1731432600 | 106.6 | -6.2 | -5.50 | 112.4 | 112.4 | 106.6 | 748440 |
| 1731346200 | 112.8 | 3.8 | 3.49 | 110 | 114.4 | 110 | 1520579 |
| 1731087000 | 109 | 2.8 | 2.64 | 106.4 | 109.2 | 105.2 | 526997 |
| 1731000600 | 106.2 | -2.4 | -2.21 | 107 | 108.8 | 102.8 | 1110473 |
| 1730914200 | 108.6 | -1.2 | -1.09 | 112 | 112.8 | 108.2 | 971479 |
| 1730827800 | 109.8 | 0.2 | 0.18 | 110 | 112.2 | 109.6 | 886467 |
| 1730741400 | 109.6 | -0.8 | -0.72 | 112.4 | 112.8 | 109.6 | 678040 |
| 1730482200 | 110.4 | 4 | 3.76 | 106 | 110.8 | 106 | 1689473 |
| 1730395800 | 106.4 | -1.8 | -1.66 | 107.8 | 108.2 | 105.2 | 1419893 |
| 1730309400 | 108.2 | -1.2 | -1.10 | 109.2 | 111 | 108 | 1035847 |
| 1730223000 | 109.4 | -3 | -2.67 | 109.4 | 111.8 | 108.8 | 973644 |
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
