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 | -13.7 | -12.0811287478 | 113.4 | 113.4 | 99.4 | 1047060 | 103.09458275 | DE |
| 4 | -11.5 | -10.3417266187 | 111.2 | 115 | 99.4 | 858226 | 107.89712379 | DE |
| 12 | -20.3 | -16.9166666667 | 120 | 124.6 | 99.4 | 777888 | 109.73467704 | DE |
| 26 | -14.3 | -12.5438596491 | 114 | 126 | 99.4 | 766287 | 112.59526905 | DE |
| 52 | -25.9 | -20.6210191083 | 125.6 | 131.6 | 99.4 | 829985 | 116.73105406 | DE |
| 156 | -116.3 | -53.8425925926 | 216 | 224.5 | 99.4 | 761785 | 150.22867976 | DE |
| 260 | -123.3 | -55.2914798206 | 223 | 280 | 99.4 | 746525 | 180.22550871 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 99.5 | -0.3 | -0.30 | 100 | 100.4 | 99.4 | 930331 |
| 1732037400 | 99.8 | -2.4 | -2.35 | 102 | 102.2 | 99.8 | 1571401 |
| 1731951000 | 102.2 | -4.6 | -4.31 | 106.8 | 106.8 | 102 | 948723 |
| 1731691800 | 106.8 | -4.8 | -4.30 | 111.6 | 111.6 | 106.8 | 1210596 |
| 1731605400 | 111.6 | -1.2 | -1.06 | 113.4 | 113.4 | 111.6 | 574247 |
| 1731519000 | 112.8 | 0 | 0.00 | 114.6 | 114.6 | 112.2 | 311552 |
| 1731432600 | 112.8 | -1 | -0.88 | 113.4 | 113.6 | 111.8 | 647933 |
| 1731346200 | 113.8 | 2.8 | 2.52 | 111.4 | 115 | 111.4 | 2139436 |
| 1731087000 | 111 | 2 | 1.83 | 109 | 111.6 | 108.4 | 435320 |
| 1731000600 | 109 | 2 | 1.87 | 107.4 | 109.2 | 107.2 | 1696469 |
| 1730914200 | 107 | 0.6 | 0.56 | 110 | 110 | 107 | 678187 |
| 1730827800 | 106.4 | -2.6 | -2.39 | 108.4 | 110 | 106.4 | 436570 |
| 1730741400 | 109 | -0.2 | -0.18 | 109 | 110.8 | 109 | 164638 |
| 1730482200 | 109.2 | 1 | 0.92 | 108.8 | 109.4 | 108 | 352443 |
| 1730395800 | 108.2 | -1.2 | -1.10 | 109.2 | 109.6 | 108.2 | 345902 |
| 1730309400 | 109.4 | 0.4 | 0.37 | 109 | 109.6 | 109 | 732929 |
| 1730223000 | 109 | -1 | -0.91 | 108.8 | 109.4 | 108.8 | 1052199 |
| 1730136600 | 110 | 1.4 | 1.29 | 108.2 | 110 | 108.2 | 556482 |
| 1729873800 | 108.6 | 0 | 0.00 | 109.2 | 109.2 | 108.2 | 1331512 |
| 1729787400 | 108.6 | -2.6 | -2.34 | 111.2 | 111.2 | 108.6 | 1047654 |
| 1729701000 | 111.2 | 1.2 | 1.09 | 109.8 | 111.2 | 109.8 | 419764 |
| 1729614600 | 110 | 1 | 0.92 | 109 | 110.2 | 109 | 940418 |
| 1729528200 | 109 | 1.8 | 1.68 | 107 | 109 | 106.4 | 421920 |
| 1729269000 | 107.2 | 3.8 | 3.68 | 102.8 | 107.2 | 102.8 | 628577 |
| 1729182600 | 103.4 | 2.4 | 2.38 | 101 | 103.4 | 101 | 1720590 |
| 1729096200 | 101 | -1.4 | -1.37 | 103.2 | 103.2 | 101 | 2468862 |
| 1729009800 | 102.4 | -6.2 | -5.71 | 108.4 | 108.8 | 102.4 | 792555 |
| 1728923400 | 108.6 | -0.6 | -0.55 | 109.2 | 109.2 | 108.4 | 486064 |
| 1728664200 | 109.2 | -0.8 | -0.73 | 109.4 | 110 | 109.2 | 682806 |
| 1728577800 | 110 | -0.6 | -0.54 | 110 | 110.4 | 109.2 | 720155 |
| 1728491400 | 110.6 | 0.6 | 0.55 | 110.6 | 110.8 | 110.2 | 248268 |
| 1728405000 | 110 | -2.8 | -2.48 | 112.2 | 112.2 | 110 | 1198511 |
| 1728318600 | 112.8 | 0.8 | 0.71 | 112 | 112.8 | 112 | 829101 |
| 1728059400 | 112 | -0.6 | -0.53 | 112 | 112.2 | 112 | 923117 |
| 1727973000 | 112.6 | -0.6 | -0.53 | 112.6 | 112.6 | 112.6 | 368347 |
| 1727886600 | 113.2 | 1 | 0.89 | 112 | 113.2 | 112 | 319855 |
| 1727800200 | 112.2 | -1.2 | -1.06 | 113.2 | 113.4 | 112.2 | 916565 |
| 1727713800 | 113.4 | 0 | 0.00 | 110 | 113.4 | 110 | 1176142 |
| 1727454600 | 113.4 | 0.8 | 0.71 | 110.6 | 113.4 | 110.6 | 1295828 |
| 1727368200 | 112.6 | 2.6 | 2.36 | 109.4 | 113.2 | 109.4 | 1212318 |
| 1727281800 | 110 | 1 | 0.92 | 109 | 111 | 108 | 1099063 |
| 1727195400 | 109 | 1.4 | 1.30 | 106 | 109 | 105.2 | 734577 |
| 1727109000 | 107.6 | -2.4 | -2.18 | 110 | 110 | 106 | 524124 |
| 1726849800 | 110 | -2 | -1.79 | 111.6 | 111.6 | 108.4 | 2399501 |
| 1726763400 | 112 | -0.2 | -0.18 | 113 | 113.4 | 112 | 571624 |
| 1726677000 | 112.2 | -0.4 | -0.36 | 112.4 | 112.4 | 112.2 | 383409 |
| 1726590600 | 112.6 | -1 | -0.88 | 114 | 114 | 112.6 | 328281 |
| 1726504200 | 113.6 | 0.6 | 0.53 | 112.6 | 113.6 | 112.6 | 287268 |
| 1726245000 | 113 | 0.6 | 0.53 | 112.2 | 114 | 112.2 | 483663 |
| 1726158600 | 112.4 | -3.2 | -2.77 | 116.8 | 116.8 | 112.4 | 514628 |
| 1726072200 | 115.6 | -1.4 | -1.20 | 116.8 | 116.8 | 115.6 | 430288 |
| 1725985800 | 117 | -1 | -0.85 | 117.2 | 118.4 | 116.8 | 211832 |
| 1725899400 | 118 | -1.2 | -1.01 | 119.6 | 119.6 | 117.2 | 471030 |
| 1725640200 | 119.2 | 0.2 | 0.17 | 118.8 | 119.2 | 117.2 | 301442 |
| 1725553800 | 119 | -1 | -0.83 | 119.4 | 119.8 | 118 | 190486 |
| 1725467400 | 120 | 1.4 | 1.18 | 118 | 121 | 118 | 303952 |
| 1725381000 | 118.6 | -1.6 | -1.33 | 120 | 120 | 118.4 | 282723 |
| 1725294600 | 120.2 | -1.8 | -1.48 | 124.2 | 124.2 | 120.2 | 426027 |
| 1725035400 | 122 | -0.4 | -0.33 | 122.6 | 124.6 | 122 | 1046859 |
| 1724949000 | 122.4 | 1.8 | 1.49 | 120 | 123.2 | 120 | 313774 |
| 1724862600 | 120.6 | 0.2 | 0.17 | 120 | 120.8 | 120 | 357457 |
| 1724776200 | 120.4 | 2.2 | 1.86 | 119 | 120.6 | 119 | 883222 |
| 1724430600 | 118.2 | -1.4 | -1.17 | 119.8 | 120 | 118.2 | 321548 |
| 1724344200 | 119.6 | -1.2 | -0.99 | 120.8 | 122 | 119.6 | 398084 |
| 1724257800 | 120.8 | -2 | -1.63 | 120 | 121.4 | 120 | 535380 |
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
