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 | 109 | 109 | 106 | 135215 | 109 | DE |
| 4 | -5 | -4.38596491228 | 114 | 118 | 106 | 90500 | 110.93976699 | DE |
| 12 | -25.5 | -18.9591078067 | 134.5 | 136.5 | 106 | 61559 | 118.9649226 | DE |
| 26 | -26 | -19.2592592593 | 135 | 147 | 106 | 48063 | 126.50760027 | DE |
| 52 | 18 | 19.7802197802 | 91 | 147 | 90 | 58229 | 122.79271595 | DE |
| 156 | -105.5 | -49.1841491841 | 214.5 | 226.5 | 77.5 | 106024 | 116.24291174 | DE |
| 260 | -123.5 | -53.1182795699 | 232.5 | 234 | 77.5 | 107851 | 123.5054072 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 109 | 0 | 0.00 | 108 | 109 | 106 | 5000 |
| 1732123800 | 109 | 0 | 0.00 | 108 | 109 | 108 | 5000 |
| 1732037400 | 109 | 0 | 0.00 | 108 | 109 | 108 | 0 |
| 1731951000 | 109 | 0 | 0.00 | 109 | 109 | 107.5 | 661073 |
| 1731691800 | 109 | 0 | 0.00 | 109 | 109 | 107.5 | 5001 |
| 1731605400 | 109 | -0.5 | -0.46 | 111.5 | 111.5 | 108 | 6017 |
| 1731519000 | 109.5 | -2 | -1.79 | 111.5 | 112.5 | 109.5 | 41872 |
| 1731432600 | 111.5 | 0 | 0.00 | 111.5 | 112.5 | 111.5 | 790283 |
| 1731346200 | 111.5 | -1.5 | -1.33 | 111.5 | 112.5 | 111.5 | 23089 |
| 1731087000 | 113 | 1.5 | 1.35 | 111.5 | 115 | 111.5 | 17673 |
| 1731000600 | 111.5 | -2 | -1.76 | 112.5 | 113.5 | 111.5 | 41141 |
| 1730914200 | 113.5 | 0 | 0.00 | 112.5 | 113.5 | 112.5 | 19185 |
| 1730827800 | 113.5 | 0 | 0.00 | 112.5 | 113.5 | 112.5 | 11800 |
| 1730741400 | 113.5 | 0 | 0.00 | 112.5 | 113.5 | 112.5 | 8008 |
| 1730482200 | 113.5 | 0 | 0.00 | 112.5 | 113.5 | 112.5 | 18088 |
| 1730395800 | 113.5 | -3.5 | -2.99 | 118 | 118 | 113.5 | 32665 |
| 1730309400 | 117 | 5.5 | 4.93 | 112.5 | 117 | 111.5 | 94145 |
| 1730223000 | 111.5 | -2 | -1.76 | 112.5 | 113.5 | 111.5 | 6292 |
| 1730136600 | 113.5 | -1 | -0.87 | 114 | 114.5 | 113.5 | 19839 |
| 1729873800 | 114.5 | 2.5 | 2.23 | 114 | 114.5 | 112 | 3825 |
| 1729787400 | 112 | -2.5 | -2.18 | 114 | 114.5 | 112 | 5577 |
| 1729701000 | 114.5 | 0 | 0.00 | 114 | 114.5 | 112.5 | 21901 |
| 1729614600 | 114.5 | 0 | 0.00 | 114 | 114.5 | 112.5 | 6000 |
| 1729528200 | 114.5 | 0 | 0.00 | 114 | 114.5 | 112.5 | 28860 |
| 1729269000 | 114.5 | 1 | 0.88 | 114 | 114.5 | 112 | 84603 |
| 1729182600 | 113.5 | 0 | 0.00 | 114 | 114 | 113.5 | 9899 |
| 1729096200 | 113.5 | -1 | -0.87 | 114 | 114.5 | 112.5 | 23109 |
| 1729009800 | 114.5 | -2.5 | -2.14 | 118.5 | 118.5 | 114.5 | 39940 |
| 1728923400 | 117 | -5 | -4.10 | 122.5 | 122.5 | 117 | 90794 |
| 1728664200 | 122 | -1 | -0.81 | 122.5 | 123 | 121.5 | 23296 |
| 1728577800 | 123 | 0 | 0.00 | 122.5 | 123 | 121.5 | 4119 |
| 1728491400 | 123 | -3 | -2.38 | 124.5 | 126 | 123 | 39439 |
| 1728405000 | 126 | 0 | 0.00 | 124.5 | 126 | 124 | 0 |
| 1728318600 | 126 | 0 | 0.00 | 124.5 | 126 | 124 | 2071 |
| 1728059400 | 126 | 0 | 0.00 | 124.5 | 126 | 124.5 | 48868 |
| 1727973000 | 126 | -1 | -0.79 | 126 | 127 | 124.5 | 18602 |
| 1727886600 | 127 | 1 | 0.79 | 126 | 127 | 124 | 15173 |
| 1727800200 | 126 | -2.5 | -1.95 | 127.5 | 128.5 | 126 | 826158 |
| 1727713800 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 124.5 | 5001 |
| 1727454600 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 126.5 | 5501 |
| 1727368200 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 126.5 | 24126 |
| 1727281800 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 126.5 | 12451 |
| 1727195400 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 127.5 | 884 |
| 1727109000 | 128.5 | 0 | 0.00 | 127.5 | 128.5 | 126.5 | 99855 |
| 1726849800 | 128.5 | -1.5 | -1.15 | 129.5 | 130 | 128.5 | 18118 |
| 1726763400 | 130 | -2 | -1.52 | 132.5 | 132.5 | 130 | 20667 |
| 1726677000 | 132 | -2 | -1.49 | 132.5 | 134 | 130.5 | 15003 |
| 1726590600 | 134 | -0.5 | -0.37 | 133 | 134.5 | 133 | 7500 |
| 1726504200 | 134.5 | 0 | 0.00 | 133 | 134.5 | 130 | 622 |
| 1726245000 | 134.5 | 0 | 0.00 | 133 | 134.5 | 133 | 64504 |
| 1726158600 | 134.5 | 0 | 0.00 | 133 | 134.5 | 133 | 7603 |
| 1726072200 | 134.5 | 0 | 0.00 | 133 | 134.5 | 133 | 10310 |
| 1725985800 | 134.5 | -0.5 | -0.37 | 133 | 135 | 133 | 27646 |
| 1725899400 | 135 | 0 | 0.00 | 135 | 135 | 133.5 | 37500 |
| 1725640200 | 135 | 0 | 0.00 | 135 | 135 | 133 | 68500 |
| 1725553800 | 135 | 0 | 0.00 | 135 | 136.5 | 135 | 14000 |
| 1725467400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 78665 |
| 1725381000 | 135 | 0.5 | 0.37 | 134.5 | 135 | 134.5 | 73001 |
| 1725294600 | 134.5 | 0 | 0.00 | 134.5 | 135 | 134.5 | 26208 |
| 1725035400 | 134.5 | 0 | 0.00 | 134.5 | 135 | 134.5 | 14900 |
| 1724949000 | 134.5 | 0 | 0.00 | 134.5 | 135 | 134.5 | 10001 |
| 1724862600 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 2556 |
| 1724776200 | 134.5 | -0.5 | -0.37 | 135 | 136 | 134.5 | 49990 |
| 1724430600 | 135 | 0.5 | 0.37 | 134.5 | 135 | 134.5 | 12000 |
| 1724344200 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 5746 |
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
