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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 92.175 | -4.65 | -4.80 | 94 | 96.62 | 90.88 | 107696 |
| 1738258200 | 96.82 | -0.41 | -0.42 | 94.58 | 98.505 | 93.405 | 6057 |
| 1738171800 | 97.225 | -1.14 | -1.16 | 95.33 | 106.075 | 94.9 | 15470 |
| 1738085400 | 98.365 | -3.5 | -3.43 | 99.98 | 109.61 | 88.245 | 200237 |
| 1737999000 | 101.86 | 10.36 | 11.32 | 101.8 | 109.165 | 92.43 | 143410 |
| 1737739800 | 91.505 | -2.86 | -3.03 | 92.5 | 100.855 | 91.42 | 41922 |
| 1737653400 | 94.36 | -0.59 | -0.62 | 96.7 | 105.545 | 92.485 | 255715 |
| 1737567000 | 94.95 | -5.29 | -5.27 | 96.1 | 103.76 | 86.945 | 7965 |
| 1737480600 | 100.235 | -0.58 | -0.58 | 100.235 | 100.235 | 100.235 | 7759 |
| 1737394200 | 100.815 | -1.91 | -1.86 | 104 | 107.095 | 98.945 | 89236 |
| 1737135000 | 102.725 | -4.46 | -4.16 | 105.6 | 106.075 | 102.485 | 6954 |
| 1737048600 | 107.185 | -2.62 | -2.38 | 108.4 | 109.39 | 105.895 | 9877 |
| 1736962200 | 109.8 | -10.67 | -8.85 | 117 | 124.03 | 99.395 | 5789 |
| 1736875800 | 120.465 | -4.25 | -3.41 | 120.465 | 120.465 | 120.465 | 1672 |
| 1736789400 | 124.715 | 3.33 | 2.74 | 122.98 | 129.635 | 122.605 | 8372 |
| 1736530200 | 121.39 | 8.84 | 7.85 | 121.55 | 121.55 | 120.395 | 9580 |
| 1736443800 | 112.55 | 0.44 | 0.40 | 112.01 | 114.74 | 109.795 | 373 |
| 1736357400 | 112.105 | 5.74 | 5.39 | 108.6 | 119.89 | 104.255 | 21232 |
| 1736271000 | 106.37 | 5.9 | 5.87 | 103.7 | 108.835 | 101.975 | 5482 |
| 1736184600 | 100.475 | -9.57 | -8.70 | 106 | 108.11 | 92.63 | 15838 |
| 1735925400 | 110.045 | -2.62 | -2.33 | 113.79 | 114.535 | 102.89 | 29584 |
| 1735839000 | 112.665 | 4.38 | 4.04 | 107.91 | 115.285 | 107.62 | 58489 |
| 1735666200 | 108.29 | -2.78 | -2.50 | 110.01 | 111.115 | 108.275 | 10195 |
| 1735579800 | 111.07 | 6.5 | 6.22 | 106.68 | 122.515 | 106.68 | 48796 |
| 1735320600 | 104.57 | 0.11 | 0.11 | 101.6 | 107.58 | 92.975 | 3287 |
| 1735061400 | 104.455 | -4.5 | -4.13 | 104.33 | 115.84 | 94.045 | 16256 |
| 1734975000 | 108.95 | 2 | 1.87 | 114.05 | 114.05 | 107.685 | 4509 |
| 1734715800 | 106.95 | -3.33 | -3.02 | 121.5 | 121.625 | 106.33 | 19704 |
| 1734629400 | 110.275 | 12.43 | 12.70 | 111.57 | 119.315 | 102.01 | 46006 |
| 1734543000 | 97.85 | -0.85 | -0.86 | 97.47 | 99.595 | 96.39 | 3240 |
| 1734456600 | 98.7 | 1.79 | 1.85 | 98.61 | 100.335 | 97.825 | 1453 |
| 1734370200 | 96.91 | -2.91 | -2.92 | 97.47 | 97.47 | 95.6 | 573 |
| 1734111000 | 99.82 | 3.35 | 3.47 | 97.3 | 100.36 | 96.75 | 21140 |
| 1734024600 | 96.47 | 0.58 | 0.60 | 95.71 | 104.185 | 93.65 | 15742 |
| 1733938200 | 95.895 | -2.24 | -2.28 | 99.53 | 100.66 | 91.005 | 2852 |
| 1733851800 | 98.13 | 0.91 | 0.94 | 97.89 | 99.23 | 97.51 | 43089 |
| 1733765400 | 97.215 | 1.72 | 1.80 | 94.48 | 97.995 | 87.79 | 163324 |
| 1733506200 | 95.5 | 0.03 | 0.04 | 96.57 | 104.225 | 86.725 | 85381 |
| 1733419800 | 95.465 | -1.48 | -1.52 | 96.39 | 98.21 | 95.14 | 48052 |
| 1733333400 | 96.94 | -2.85 | -2.85 | 99.32 | 105.6 | 90.565 | 50889 |
| 1733247000 | 99.785 | -0.17 | -0.17 | 99.52 | 100.76 | 91.11 | 4859 |
| 1733160600 | 99.95 | -0.48 | -0.48 | 101.55 | 103.255 | 99.01 | 14160 |
| 1732901400 | 100.43 | -1.67 | -1.64 | 101.63 | 101.63 | 100.04 | 4897 |
| 1732815000 | 102.1 | -1.56 | -1.50 | 104.74 | 105.24 | 102.1 | 10021 |
| 1732728600 | 103.66 | -0.16 | -0.15 | 103.4 | 113.125 | 93.455 | 89306 |
| 1732642200 | 103.815 | -1.15 | -1.09 | 103.815 | 103.815 | 103.815 | 284 |
| 1732555800 | 104.96 | -3.21 | -2.97 | 104.2 | 105.425 | 101.005 | 1019443 |
| 1732296600 | 108.17 | -0.91 | -0.83 | 111 | 119.415 | 98.065 | 15548 |
| 1732210200 | 109.08 | -6.23 | -5.40 | 109.08 | 109.08 | 109.08 | 3383 |
| 1732123800 | 115.305 | 3 | 2.67 | 111.05 | 118.14 | 108.1 | 24136 |
| 1732037400 | 112.31 | -0.23 | -0.20 | 112.2 | 120.195 | 109.115 | 69066 |
| 1731951000 | 112.535 | -1.53 | -1.34 | 115.19 | 129.06 | 105.115 | 342537 |
| 1731691800 | 114.065 | 9.19 | 8.76 | 110.3 | 116.69 | 108.405 | 270076 |
| 1731605400 | 104.88 | 1.19 | 1.15 | 104.88 | 104.88 | 104.88 | 2366 |
| 1731519000 | 103.69 | -0.43 | -0.41 | 103.69 | 103.69 | 103.69 | 3807 |
| 1731432600 | 104.115 | 2.69 | 2.66 | 104.115 | 104.115 | 104.115 | 1435 |
| 1731346200 | 101.42 | -0.44 | -0.43 | 101.17 | 102.685 | 98.555 | 4905 |
| 1731087000 | 101.855 | -2.23 | -2.14 | 104.02 | 111.415 | 93.92 | 41016 |
| 1731000600 | 104.085 | -7.44 | -6.67 | 104 | 104.51 | 103.635 | 6512 |
| 1730914200 | 111.525 | -13.24 | -10.61 | 109.81 | 120.2 | 100.795 | 36505 |
| 1730827800 | 124.765 | -4.51 | -3.48 | 126.22 | 126.22 | 124.49 | 1500 |
| 1730741400 | 129.27 | 2.73 | 2.15 | 129.27 | 129.27 | 129.27 | 2819 |
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
