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 | -7.4 | -6.60714285714 | 112 | 113 | 104.4 | 217447 | 109.94842647 | DE |
| 4 | -18.8 | -15.2350081037 | 123.4 | 124.2 | 104.4 | 270762 | 114.37310867 | DE |
| 12 | -13.4 | -11.3559322034 | 118 | 124.2 | 104.4 | 282690 | 115.43051248 | DE |
| 26 | -22.4 | -17.6377952756 | 127 | 140 | 104.4 | 372529 | 124.78304728 | DE |
| 52 | -97.9 | -48.3456790123 | 202.5 | 255.5 | 104.4 | 1571948 | 160.01021772 | DE |
| 156 | -746.4 | -87.7085781434 | 851 | 890 | 104.4 | 1496363 | 357.19345302 | DE |
| 260 | -933.4 | -89.9229287091 | 1038 | 1048 | 104.4 | 1239213 | 480.8547404 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 108.6 | -1.8 | -1.63 | 108.2 | 110 | 108.2 | 231514 |
| 1741368600 | 110.4 | 0.4 | 0.36 | 112 | 112 | 108.8 | 151455 |
| 1741282200 | 110 | 0 | 0.00 | 113 | 113 | 109.4 | 290720 |
| 1741195800 | 110 | -1 | -0.90 | 110.2 | 110.2 | 108.4 | 206082 |
| 1741109400 | 111 | -1.4 | -1.25 | 112 | 112.4 | 111 | 207465 |
| 1741023000 | 112.4 | 0.8 | 0.72 | 112 | 112.4 | 111.4 | 98013 |
| 1740763800 | 111.6 | -1.8 | -1.59 | 114 | 114 | 111 | 309398 |
| 1740677400 | 113.4 | -1 | -0.87 | 116 | 116 | 111.8 | 346262 |
| 1740591000 | 114.4 | 0.2 | 0.18 | 118 | 118 | 113 | 374544 |
| 1740504600 | 114.2 | -0.4 | -0.35 | 114.4 | 116.4 | 112.6 | 482293 |
| 1740418200 | 114.6 | 0 | 0.00 | 116 | 118.4 | 113.6 | 349521 |
| 1740159000 | 114.6 | 0 | 0.00 | 114.2 | 114.6 | 113.2 | 117677 |
| 1740072600 | 114.6 | -1.6 | -1.38 | 113.6 | 115 | 111.8 | 826311 |
| 1739986200 | 116.2 | 0 | 0.00 | 116.8 | 116.8 | 114 | 294911 |
| 1739899800 | 116.2 | -1.2 | -1.02 | 116.6 | 120.2 | 114.6 | 196219 |
| 1739813400 | 117.4 | -3 | -2.49 | 123.8 | 124.2 | 116.4 | 211178 |
| 1739554200 | 120.4 | -0.6 | -0.50 | 120 | 121 | 119.2 | 283831 |
| 1739467800 | 121 | 1.2 | 1.00 | 118 | 121.2 | 118 | 266238 |
| 1739381400 | 119.8 | -0.4 | -0.33 | 121 | 121 | 119.4 | 81112 |
| 1739295000 | 120.2 | -0.8 | -0.66 | 123.4 | 123.4 | 120 | 90503 |
| 1739208600 | 121 | 2.2 | 1.85 | 119 | 121.6 | 119 | 157936 |
| 1738949400 | 118.8 | -0.6 | -0.50 | 120 | 120 | 118.4 | 506203 |
| 1738863000 | 119.4 | 1.2 | 1.02 | 121.4 | 121.4 | 118.6 | 128942 |
| 1738776600 | 118.2 | 1 | 0.85 | 113.6 | 119.6 | 113.6 | 213009 |
| 1738690200 | 117.2 | 2.4 | 2.09 | 113 | 120.8 | 113 | 84137 |
| 1738603800 | 114.8 | -2.6 | -2.21 | 119 | 119.6 | 114.8 | 280443 |
| 1738344600 | 117.4 | 2.8 | 2.44 | 115 | 118.8 | 114.6 | 361130 |
| 1738258200 | 114.6 | 0 | 0.00 | 115.4 | 116 | 114.2 | 193798 |
| 1738171800 | 114.6 | -1.4 | -1.21 | 120 | 120 | 113.4 | 258561 |
| 1738085400 | 116 | 1 | 0.87 | 114.2 | 118.6 | 114.2 | 208318 |
| 1737999000 | 115 | 1.6 | 1.41 | 114.4 | 117.4 | 114.4 | 355126 |
| 1737739800 | 113.4 | -1.6 | -1.39 | 114.6 | 115.8 | 113 | 261364 |
| 1737653400 | 115 | 0.4 | 0.35 | 114.8 | 115 | 114.2 | 285968 |
| 1737567000 | 114.6 | -1.4 | -1.21 | 116.6 | 116.6 | 114.6 | 107384 |
| 1737480600 | 116 | -2.2 | -1.86 | 117.2 | 117.2 | 115.6 | 143724 |
| 1737394200 | 118.2 | -0.6 | -0.51 | 119 | 119.8 | 118.2 | 72131 |
| 1737135000 | 118.8 | 2.6 | 2.24 | 118 | 120.6 | 117.8 | 175695 |
| 1737048600 | 116.2 | -1 | -0.85 | 118 | 118 | 114.6 | 141489 |
| 1736962200 | 117.2 | 2 | 1.74 | 116 | 117.2 | 114.6 | 289988 |
| 1736875800 | 115.2 | 0.6 | 0.52 | 117 | 117 | 114 | 330753 |
| 1736789400 | 114.6 | 0.2 | 0.17 | 114.6 | 114.6 | 113 | 526033 |
| 1736530200 | 114.4 | -0.2 | -0.17 | 114.2 | 115.2 | 112.4 | 589543 |
| 1736443800 | 114.6 | -0.8 | -0.69 | 115 | 115.4 | 113.4 | 443291 |
| 1736357400 | 115.4 | 0.2 | 0.17 | 114.4 | 116.8 | 112.2 | 961585 |
| 1736271000 | 115.2 | -1.4 | -1.20 | 116.8 | 116.8 | 114.6 | 124754 |
| 1736184600 | 116.6 | -0.2 | -0.17 | 117 | 117 | 115.2 | 197302 |
| 1735925400 | 116.8 | -0.6 | -0.51 | 120 | 120 | 114.6 | 588587 |
| 1735839000 | 117.4 | 2.2 | 1.91 | 115 | 118.4 | 115 | 185755 |
| 1735666200 | 115.2 | 0.6 | 0.52 | 114.6 | 115.8 | 114 | 517270 |
| 1735579800 | 114.6 | -1.2 | -1.04 | 116.4 | 117 | 114.4 | 463529 |
| 1735320600 | 115.8 | -3.6 | -3.02 | 123 | 123 | 112.4 | 322898 |
| 1735061400 | 119.4 | 2.8 | 2.40 | 122.2 | 122.2 | 119.2 | 48656 |
| 1734975000 | 116.6 | 0.6 | 0.52 | 123 | 123 | 115.8 | 101068 |
| 1734715800 | 116 | 0.2 | 0.17 | 117.6 | 117.8 | 116 | 382482 |
| 1734629400 | 115.8 | -2.2 | -1.86 | 117 | 118 | 115.8 | 332306 |
| 1734543000 | 118 | 0.2 | 0.17 | 120 | 120 | 117.8 | 222915 |
| 1734456600 | 117.8 | -1.6 | -1.34 | 118 | 120.4 | 117.2 | 134012 |
| 1734370200 | 119.4 | 0.2 | 0.17 | 122 | 122 | 118.4 | 195521 |
| 1734111000 | 119.2 | 1.8 | 1.53 | 118 | 120.6 | 118 | 162183 |
| 1734024600 | 117.4 | -0.6 | -0.51 | 118 | 120 | 117.4 | 402058 |
| 1733938200 | 118 | -3.6 | -2.96 | 124 | 124 | 118 | 406629 |
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
