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 | -5.25 | -5.26315789474 | 99.75 | 104.19 | 93.32 | 373291 | 96.49483421 | CS |
| 4 | -29.89 | -24.0292628025 | 124.39 | 124.89 | 93.32 | 245055 | 107.30934041 | CS |
| 12 | -26.28 | -21.7585692996 | 120.78 | 136.72 | 93.32 | 189860 | 118.8798469 | CS |
| 26 | -34.61 | -26.8065990241 | 129.11 | 136.72 | 93.32 | 150136 | 122.66552287 | CS |
| 52 | 0.64 | 0.681866609844 | 93.86 | 136.72 | 87.881 | 146315 | 117.45707422 | CS |
| 156 | 14.84 | 18.6291739895 | 79.66 | 136.72 | 73.655 | 114535 | 103.32146872 | CS |
| 260 | 17.38 | 22.5363070539 | 77.12 | 136.72 | 43.125 | 113074 | 98.49932321 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 94.99 | -0.78 | -0.81 | 96.73 | 96.73 | 94.55 | 205952 |
| 1740785700 | 95.77 | -0.98 | -1.01 | 96.3 | 96.74 | 93.87 | 245935 |
| 1740699300 | 96.75 | 1.07 | 1.12 | 95.51 | 98.44 | 93.32 | 323480 |
| 1740612900 | 95.68 | -1.85 | -1.90 | 96.5 | 99.9 | 94.06 | 391251 |
| 1740526500 | 97.53 | -11.31 | -10.39 | 99.75 | 104.19 | 94.625 | 699839 |
| 1740440100 | 108.84 | -0.39 | -0.36 | 108.62 | 111.1 | 107.44 | 356412 |
| 1740180900 | 109.23 | -2.84 | -2.53 | 112.37 | 112.37 | 108.16 | 242244 |
| 1740094500 | 112.07 | -1.15 | -1.02 | 113.5 | 113.5 | 111.796 | 160633 |
| 1740008100 | 113.22 | -0.42 | -0.37 | 113.37 | 115.44 | 113 | 108666 |
| 1739921700 | 113.64 | 0.42 | 0.37 | 114.065 | 115.84 | 113.44 | 180287 |
| 1739576100 | 113.22 | -2.27 | -1.97 | 116.385 | 116.39 | 112.91 | 146881 |
| 1739489700 | 115.49 | 1.23 | 1.08 | 115.18 | 117.07 | 114.24 | 191865 |
| 1739403300 | 114.26 | -0.41 | -0.36 | 114.3 | 114.92 | 113.575 | 396947 |
| 1739316900 | 114.67 | -1.79 | -1.54 | 116.76 | 117.01 | 113.69 | 181347 |
| 1739230500 | 116.46 | 0.36 | 0.31 | 116.68 | 118.14 | 115.91 | 160882 |
| 1738971300 | 116.1 | -3.64 | -3.04 | 119.74 | 120.36 | 115.96 | 184366 |
| 1738884900 | 119.74 | -3.99 | -3.22 | 123.44 | 124 | 119.35 | 190744 |
| 1738798500 | 123.73 | 0.71 | 0.58 | 123.3 | 124.245 | 122.91 | 141543 |
| 1738712100 | 123.02 | -2.07 | -1.65 | 124.39 | 124.89 | 122.79 | 146770 |
| 1738625700 | 125.09 | -0.07 | -0.06 | 125 | 126.125 | 124.3 | 231979 |
| 1738366500 | 125.16 | -1.17 | -0.93 | 126.06 | 127.725 | 124.04 | 157610 |
| 1738280100 | 126.33 | 0.06 | 0.05 | 126.97 | 127.64 | 124.57 | 213559 |
| 1738193700 | 126.27 | -5.92 | -4.48 | 131.38999 | 132.54 | 126.06 | 164101 |
| 1738107300 | 132.19 | -0.62 | -0.47 | 132.81 | 134.63999 | 130.08 | 193806 |
| 1738020900 | 132.81 | 2.19 | 1.68 | 130.11 | 133.68 | 130.11 | 108398 |
| 1737761700 | 130.62 | -2.04 | -1.54 | 126.86 | 130.69999 | 126.44 | 131909 |
| 1737675300 | 132.66 | 0 | 0.00 | 132.66 | 132.66 | 132.66 | 0 |
| 1737588900 | 132.66 | -3.26 | -2.40 | 135.93 | 136.72 | 131.75 | 234398 |
| 1737502500 | 135.91999 | 2.05 | 1.53 | 134.29 | 136.68 | 134.29 | 122797 |
| 1737156900 | 133.87 | 0.55 | 0.41 | 133.83 | 134.38 | 132.455 | 122605 |
| 1737070500 | 133.32499 | 2.05 | 1.57 | 131.27 | 133.69999 | 130.85499 | 121651 |
| 1736984100 | 131.27 | 2.72 | 2.12 | 130.22 | 131.409 | 129.76 | 117750 |
| 1736897700 | 128.55 | 2.21 | 1.75 | 126.9 | 129.02 | 125.34 | 105062 |
| 1736811300 | 126.34 | 1 | 0.80 | 125.17 | 126.84 | 124.1624 | 117782 |
| 1736552100 | 125.34 | -1.08 | -0.85 | 125.47 | 126.28 | 124.31 | 143679 |
| 1736379300 | 126.42 | 0.72 | 0.57 | 125 | 127 | 124.635 | 108751 |
| 1736292900 | 125.7 | 0 | 0.00 | 126.52 | 126.635 | 124.22 | 128596 |
| 1736206500 | 125.7 | 1.11 | 0.89 | 124.12 | 125.91 | 123.79 | 177237 |
| 1735947300 | 124.59 | 0.33 | 0.27 | 124 | 125.55 | 124 | 61960 |
| 1735860900 | 124.26 | -1.09 | -0.87 | 125.19 | 125.765 | 123.95 | 209499 |
| 1735688100 | 125.35 | -0.93 | -0.74 | 127 | 127.89 | 125.09 | 89089 |
| 1735601700 | 126.28 | -1.96 | -1.53 | 127.48 | 128.2371 | 126.26 | 72582 |
| 1735342500 | 128.24 | -1.94 | -1.49 | 130.33 | 130.33 | 127.34 | 70584 |
| 1735256100 | 130.18 | 1.29 | 1.00 | 128.18 | 130.22999 | 128.18 | 56799 |
| 1735077840 | 128.88999 | 0.03 | 0.02 | 129.41 | 130.19999 | 127.648 | 44766 |
| 1734996900 | 128.86 | -2.54 | -1.93 | 130.85 | 131.82 | 128.13 | 134288 |
| 1734737700 | 131.4 | 1.8 | 1.39 | 129.37 | 132.55 | 126.14 | 450628 |
| 1734651300 | 129.6 | -0.15 | -0.12 | 130.5 | 130.88 | 126.08 | 253875 |
| 1734564900 | 129.75 | -0.98 | -0.75 | 131.72999 | 131.93 | 128.34 | 304784 |
| 1734478500 | 130.72999 | 0.32 | 0.25 | 130.3 | 131.38 | 128.435 | 271161 |
| 1734392100 | 130.41 | 5.41 | 4.33 | 125.02 | 131.9779 | 125.02 | 361529 |
| 1734132900 | 125 | 3 | 2.46 | 121.85 | 125.13 | 121.5 | 190819 |
| 1734046500 | 122 | 1.1 | 0.91 | 120.7357 | 124.01 | 120.54 | 136076 |
| 1733960100 | 120.9 | -2.06 | -1.67 | 122.91 | 122.91 | 120.1015 | 97347 |
| 1733873700 | 122.955 | 2.24 | 1.85 | 120.78 | 123.46 | 120.43 | 88920 |
| 1733787300 | 120.72 | -0.02 | -0.02 | 121.26 | 122.11 | 120.54 | 90617 |
| 1733528100 | 120.74 | 0.47 | 0.39 | 120.13 | 121 | 119.025 | 131161 |
| 1733441700 | 120.27 | -3.33 | -2.69 | 122.66 | 122.691 | 120.01 | 111269 |
| 1733355300 | 123.6 | 1.4 | 1.15 | 122.57 | 123.75 | 122.15 | 91741 |
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
