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 | -3 | -2.36966824645 | 126.6 | 128 | 121.4 | 6595756 | 125.24904242 | DE |
| 4 | 0.6 | 0.487804878049 | 123 | 128 | 119.3 | 5235019 | 123.88675145 | DE |
| 12 | -15 | -10.8225108225 | 138.6 | 138.6 | 116.7 | 3472647 | 124.00800052 | DE |
| 26 | -23.8 | -16.1465400271 | 147.4 | 156.3 | 116.7 | 3291726 | 133.90660896 | DE |
| 52 | -1.5 | -1.19904076739 | 125.1 | 156.3 | 116.7 | 3625625 | 137.55458557 | DE |
| 156 | -42.9 | -25.7657657658 | 166.5 | 178.3 | 92.9 | 3211455 | 129.6603596 | DE |
| 260 | -79.1 | -39.0231869758 | 202.7 | 211.4 | 92.9 | 2880260 | 137.96811134 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 123.6 | -1.3 | -1.04 | 123.6 | 124.9 | 122.7 | 5527626 |
| 1740677400 | 124.9 | -0.3 | -0.24 | 124.8 | 127.4 | 121.4 | 14433572 |
| 1740591000 | 125.2 | -0.4 | -0.32 | 126.2 | 126.5 | 124.4 | 6409556 |
| 1740504600 | 125.6 | 0.2 | 0.16 | 124.6 | 126.4 | 124.4 | 6697362 |
| 1740418200 | 125.4 | -0.9 | -0.71 | 126.6 | 128 | 125 | 3015149 |
| 1740159000 | 126.3 | -0.3 | -0.24 | 126.6 | 127.3 | 126.3 | 2423142 |
| 1740072600 | 126.6 | 2.2 | 1.77 | 123.6 | 126.8 | 123.6 | 4286702 |
| 1739986200 | 124.4 | -0.2 | -0.16 | 127.7 | 127.7 | 123.8 | 1758481 |
| 1739899800 | 124.6 | -0.2 | -0.16 | 122.9 | 125.2 | 122.9 | 1313339 |
| 1739813400 | 124.8 | 0.2 | 0.16 | 123.6 | 124.9 | 123.6 | 1320669 |
| 1739554200 | 124.6 | 0.3 | 0.24 | 124 | 125.3 | 123.6 | 2232660 |
| 1739467800 | 124.3 | 3.1 | 2.56 | 123 | 124.3 | 121.6 | 2814622 |
| 1739381400 | 121.2 | 0.6 | 0.50 | 120.6 | 123.2 | 119.8 | 9136745 |
| 1739295000 | 120.6 | -2 | -1.63 | 122.2 | 122.9 | 120.6 | 2403124 |
| 1739208600 | 122.6 | 1.7 | 1.41 | 121 | 122.9 | 121 | 2387654 |
| 1738949400 | 120.9 | -2.4 | -1.95 | 123.1 | 124.2 | 120.5 | 3779775 |
| 1738863000 | 123.3 | 1.5 | 1.23 | 120.2 | 124.4 | 120.2 | 3271580 |
| 1738776600 | 121.8 | 1.8 | 1.50 | 120.5 | 121.9 | 120.1 | 2634459 |
| 1738690200 | 120 | -1.1 | -0.91 | 120.8 | 121 | 119.3 | 1896138 |
| 1738603800 | 121.1 | -3.2 | -2.57 | 121.1 | 121.8 | 119.5 | 4433782 |
| 1738344600 | 124.3 | 1.1 | 0.89 | 123 | 124.4 | 122.1 | 28051868 |
| 1738258200 | 123.2 | 1.6 | 1.32 | 121.7 | 123.8 | 120.9 | 3216525 |
| 1738171800 | 121.6 | -0.9 | -0.73 | 122.5 | 122.9 | 121.3 | 3855441 |
| 1738085400 | 122.5 | 0.5 | 0.41 | 121.7 | 123.3 | 121.7 | 3062309 |
| 1737999000 | 122 | 1.2 | 0.99 | 121.2 | 122.9 | 119.9 | 6658525 |
| 1737739800 | 120.8 | -1 | -0.82 | 121.7 | 123.3 | 120.7 | 3266749 |
| 1737653400 | 121.8 | 0.4 | 0.33 | 121.1 | 122.3 | 120.8 | 3245117 |
| 1737567000 | 121.4 | -1.5 | -1.22 | 125 | 125 | 121 | 3673413 |
| 1737480600 | 122.9 | 0 | 0.00 | 122.3 | 122.9 | 121.2 | 1863925 |
| 1737394200 | 122.9 | -2.9 | -2.31 | 125.4 | 125.7 | 122.5 | 1308038 |
| 1737135000 | 125.8 | 1.7 | 1.37 | 123.7 | 125.8 | 123.7 | 1612973 |
| 1737048600 | 124.1 | 0.4 | 0.32 | 124.3 | 124.6 | 122.3 | 1636303 |
| 1736962200 | 123.7 | 4.4 | 3.69 | 120 | 124.4 | 120 | 1338483 |
| 1736875800 | 119.3 | 2.6 | 2.23 | 117.5 | 119.3 | 117.3 | 3707502 |
| 1736789400 | 116.7 | -1.3 | -1.10 | 118.2 | 118.2 | 116.7 | 2328553 |
| 1736530200 | 118 | -2.3 | -1.91 | 123 | 123 | 116.9 | 1815070 |
| 1736443800 | 120.3 | 0.4 | 0.33 | 119.8 | 120.9 | 118.3 | 2313902 |
| 1736357400 | 119.9 | -2.2 | -1.80 | 124.9 | 124.9 | 118.6 | 2283672 |
| 1736271000 | 122.1 | -1.9 | -1.53 | 120.7 | 124.3 | 120.7 | 2926881 |
| 1736184600 | 124 | -1.1 | -0.88 | 123.8 | 126 | 123 | 3634285 |
| 1735925400 | 125.1 | -0.5 | -0.40 | 123.8 | 125.7 | 123.7 | 1102662 |
| 1735839000 | 125.6 | 0.1 | 0.08 | 126.4 | 126.4 | 124.2 | 1219069 |
| 1735666200 | 125.5 | 0 | 0.00 | 125.3 | 126.6 | 125 | 856886 |
| 1735579800 | 125.5 | 0.1 | 0.08 | 123.8 | 125.5 | 123.8 | 1661398 |
| 1735320600 | 125.4 | -0.3 | -0.24 | 125.8 | 125.8 | 124 | 1297084 |
| 1735061400 | 125.7 | 0.5 | 0.40 | 123.8 | 126 | 123.8 | 564807 |
| 1734975000 | 125.2 | 0.7 | 0.56 | 125.3 | 125.3 | 123.2 | 1035470 |
| 1734715800 | 124.5 | -0.1 | -0.08 | 123.7 | 124.5 | 123 | 8203629 |
| 1734629400 | 124.6 | -3.4 | -2.66 | 126.6 | 126.6 | 124 | 3699426 |
| 1734543000 | 128 | 1.2 | 0.95 | 127.6 | 128.9 | 126.9 | 2058519 |
| 1734456600 | 126.8 | -0.8 | -0.63 | 126.3 | 127.7 | 125.5 | 4110613 |
| 1734370200 | 127.6 | -1.6 | -1.24 | 132.3 | 132.3 | 127 | 1391120 |
| 1734111000 | 129.19999 | -1.8 | -1.37 | 129.8 | 131.4 | 129 | 2101471 |
| 1734024600 | 131 | -0.7 | -0.53 | 132.69999 | 132.69999 | 130 | 3331267 |
| 1733938200 | 131.69999 | -1.7 | -1.27 | 132.3 | 133.9 | 130.4 | 2966914 |
| 1733851800 | 133.4 | -0.4 | -0.30 | 136.6 | 136.6 | 132 | 1302876 |
| 1733765400 | 133.8 | -4 | -2.90 | 136.4 | 138.1 | 133.8 | 1790951 |
| 1733506200 | 137.8 | 1 | 0.73 | 138.6 | 138.6 | 136.69999 | 798681 |
| 1733419800 | 136.8 | -1.3 | -0.94 | 137.5 | 138.4 | 136.8 | 3011620 |
| 1733333400 | 138.1 | 1.5 | 1.10 | 137.19999 | 138.8 | 136.4 | 3451788 |
| 1733247000 | 136.6 | 0.8 | 0.59 | 136.1 | 137.3 | 135.5 | 2811781 |
| 1733160600 | 135.8 | -0.8 | -0.59 | 135.9 | 136.6 | 135.3 | 2386875 |
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
