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 | -5.1 | -18.345323741 | 27.8 | 28.4 | 21.5 | 998441 | 24.64846354 | DE |
| 4 | -9.2 | -28.8401253918 | 31.9 | 33.9 | 21.5 | 391016 | 27.42182183 | DE |
| 12 | -46.3 | -67.1014492754 | 69 | 70.4 | 21.5 | 437150 | 35.52558565 | DE |
| 26 | -64.7 | -74.0274599542 | 87.4 | 110 | 21.5 | 266593 | 46.98106644 | DE |
| 52 | -109.8 | -82.8679245283 | 132.5 | 147 | 21.5 | 344376 | 78.94785384 | DE |
| 156 | -151.9 | -86.9988545246 | 174.6 | 200 | 21.5 | 208395 | 109.74866474 | DE |
| 260 | -289.8 | -92.736 | 312.5 | 380 | 21.5 | 206537 | 161.04964422 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 22.7 | -1.7 | -6.97 | 24 | 24 | 21.5 | 757198 |
| 1745512200 | 24.4 | 0.4 | 1.67 | 24.1 | 24.4 | 22.5 | 1686944 |
| 1745425800 | 24 | -1.7 | -6.61 | 23.8 | 26 | 23.8 | 562743 |
| 1745339400 | 25.7 | -0.8 | -3.02 | 27.8 | 28.4 | 24.9 | 745635 |
| 1744907400 | 26.5 | -5.1 | -16.14 | 30.1 | 30.9 | 24.9 | 1137247 |
| 1744821000 | 31.6 | 0.6 | 1.94 | 31.4 | 32 | 30.1 | 109280 |
| 1744734600 | 31 | 0.9 | 2.99 | 29.6 | 31 | 29.6 | 82769 |
| 1744648200 | 30.1 | -0.95 | -3.06 | 30.2 | 30.2 | 29.6 | 67563 |
| 1744389000 | 31.05 | 0 | 0.00 | 31.05 | 31.05 | 31.05 | 89133 |
| 1744302600 | 31.05 | 0.05 | 0.16 | 31.9 | 31.9 | 31.05 | 52004 |
| 1744216200 | 31 | 0 | 0.00 | 31 | 31.9 | 31 | 146732 |
| 1744129800 | 31 | -1 | -3.13 | 32 | 32.1 | 30.6 | 253285 |
| 1744043400 | 32 | 3.2 | 11.11 | 27.4 | 33.9 | 26.5 | 810590 |
| 1743784200 | 28.8 | -0.1 | -0.35 | 27.8 | 29.7146 | 27.8 | 195112 |
| 1743697800 | 28.9 | -0.5 | -1.70 | 29.1 | 29.1 | 27.5 | 451570 |
| 1743611400 | 29.4 | -0.05 | -0.17 | 29.3 | 30 | 29 | 201515 |
| 1743525000 | 29.45 | -1.55 | -5.00 | 30 | 30.5 | 29 | 187698 |
| 1743438600 | 31 | -1.2 | -3.73 | 31.4 | 32.2 | 30.2 | 152862 |
| 1743183000 | 32.2 | -0.35 | -1.08 | 31.9 | 33 | 31.8 | 105611 |
| 1743096600 | 32.549999 | 0.45 | 1.40 | 32.5 | 32.549999 | 31.8 | 141411 |
| 1743010200 | 32.1 | -1 | -3.02 | 33.4 | 33.4 | 32.1 | 77658 |
| 1742923800 | 33.1 | -1.55 | -4.47 | 33.6 | 33.6 | 33.1 | 122438 |
| 1742837400 | 34.65 | 1.1 | 3.28 | 34.2 | 35.1 | 34.2 | 364025 |
| 1742578200 | 33.549999 | 0.55 | 1.67 | 34 | 34 | 32.9 | 226110 |
| 1742491800 | 33 | 0.05 | 0.15 | 33.8 | 33.8 | 33 | 35573 |
| 1742405400 | 32.95 | -1.05 | -3.09 | 33.1 | 34.9 | 32 | 304799 |
| 1742319000 | 34 | -1 | -2.86 | 35.9 | 35.9 | 34 | 86158 |
| 1742232600 | 35 | -0.45 | -1.27 | 36 | 36 | 35 | 275311 |
| 1741973400 | 35.45 | 0.2 | 0.57 | 34.1 | 35.45 | 33.2 | 291767 |
| 1741887000 | 35.25 | 0.05 | 0.14 | 35.4 | 35.9 | 34.5 | 114504 |
| 1741800600 | 35.2 | 0.2 | 0.57 | 35.9 | 37 | 34.6 | 180346 |
| 1741714200 | 35 | -1.5 | -4.11 | 36.5 | 38.6 | 34.2 | 2036181 |
| 1741627800 | 36.5 | 1.5 | 4.29 | 36.3 | 37.3 | 36.3 | 275820 |
| 1741368600 | 35 | -2.5 | -6.67 | 37.6 | 37.6 | 35 | 493504 |
| 1741282200 | 37.5 | -0.4 | -1.06 | 37.7 | 38.3 | 37.5 | 499299 |
| 1741195800 | 37.9 | -6.25 | -14.16 | 42.4 | 42.4 | 37.9 | 244784 |
| 1741109400 | 44.15 | 1.55 | 3.64 | 44 | 44.15 | 43.2 | 57165 |
| 1741023000 | 42.6 | -2 | -4.48 | 44 | 45.2 | 42.6 | 84710 |
| 1740763800 | 44.6 | 4.25 | 10.53 | 40.2 | 47 | 40.2 | 532555 |
| 1740677400 | 40.35 | 2.85 | 7.60 | 39 | 41 | 38.4 | 287095 |
| 1740591000 | 37.5 | -0.2 | -0.53 | 38.7 | 38.7 | 37.5 | 182828 |
| 1740504600 | 37.7 | 2.1 | 5.90 | 36.9 | 39.8 | 36.8 | 2279273 |
| 1740418200 | 35.6 | 2 | 5.95 | 33.5 | 36.2 | 33.5 | 1982335 |
| 1740159000 | 33.6 | -0.4 | -1.18 | 34 | 34 | 33.6 | 185378 |
| 1740072600 | 34 | -0.6 | -1.73 | 35 | 35.9 | 33.4 | 241274 |
| 1739986200 | 34.6 | -0.4 | -1.14 | 35.8 | 35.8 | 34.6 | 444599 |
| 1739899800 | 35 | -0.4 | -1.13 | 37.9 | 38 | 34.3 | 430363 |
| 1739813400 | 35.4 | -1.4 | -3.80 | 37 | 37.9 | 34 | 682600 |
| 1739554200 | 36.8 | -3.2 | -8.00 | 40 | 40.2 | 36.8 | 1035200 |
| 1739467800 | 40 | -2.2 | -5.21 | 42 | 42 | 38.2 | 767678 |
| 1739381400 | 42.2 | -2.15 | -4.85 | 45 | 46.9 | 41 | 546576 |
| 1739295000 | 44.35 | -2.1 | -4.52 | 46.5 | 46.9 | 44 | 168870 |
| 1739208600 | 46.45 | 0.8 | 1.75 | 47.4 | 48.9 | 45 | 261419 |
| 1738949400 | 45.65 | -13.75 | -23.15 | 52.4 | 52.4 | 43 | 1758401 |
| 1738863000 | 59.4 | -3.6 | -5.71 | 63.6 | 63.6 | 59 | 229024 |
| 1738776600 | 63 | -4.9 | -7.22 | 66 | 66.2 | 63 | 149704 |
| 1738690200 | 67.9 | -1.5 | -2.16 | 69 | 69 | 66 | 73310 |
| 1738603800 | 69.4 | -1 | -1.42 | 70 | 70 | 67.6 | 90347 |
| 1738344600 | 70.4 | 0.4 | 0.57 | 69 | 70.4 | 68 | 76021 |
| 1738258200 | 70 | 1 | 1.45 | 71 | 71 | 67.2 | 133523 |
| 1738171800 | 69 | -3 | -4.17 | 71 | 71 | 69 | 43835 |
| 1738085400 | 72 | 1 | 1.41 | 70 | 72 | 68.8 | 53445 |
| 1737999000 | 71 | -2 | -2.74 | 72 | 72 | 70 | 62183 |
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
