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 | -5.41 | -4.78676340471 | 113.02 | 113.53 | 105.18 | 752506 | 108.98872756 | CS |
| 4 | -16.35 | -13.1897386254 | 123.96 | 125.87 | 105.18 | 724257 | 114.78041614 | CS |
| 12 | -24.93 | -18.8094160254 | 132.54 | 136.34 | 105.18 | 568797 | 121.27479785 | CS |
| 26 | -34 | -24.0096038415 | 141.61 | 150.21 | 105.18 | 507839 | 130.15304341 | CS |
| 52 | -6.17 | -5.4227456495 | 113.78 | 150.21 | 105.18 | 481857 | 131.59350727 | CS |
| 156 | -0.58 | -0.536093908864 | 108.19 | 150.4508 | 86.375 | 333062 | 124.18686496 | CS |
| 260 | 68.865 | 177.739063105 | 38.745 | 150.4508 | 26.45 | 311193 | 110.8805945 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 107.61 | 1.11 | 1.04 | 107.5 | 110.29 | 107.2825 | 703842 |
| 1741818900 | 106.5 | -2.1 | -1.93 | 108.65 | 109.245 | 105.18 | 658805 |
| 1741732500 | 108.6 | -0.96 | -0.88 | 109.5 | 109.69 | 107.01 | 835136 |
| 1741646100 | 109.56 | -2.44 | -2.18 | 111.415 | 111.6252 | 108.28 | 766959 |
| 1741390500 | 112 | -1.2 | -1.06 | 112.85 | 113.53 | 109.4 | 830717 |
| 1741304100 | 113.2 | -1.31 | -1.14 | 113.59 | 114.99 | 112.79 | 367427 |
| 1741217700 | 114.51 | 1.81 | 1.61 | 112.72 | 114.69 | 112.44 | 687830 |
| 1741131300 | 112.7 | -2.46 | -2.14 | 114.31 | 114.31 | 111.6 | 641581 |
| 1741044900 | 115.16 | -3.34 | -2.82 | 118.55 | 119.11 | 115.12 | 541261 |
| 1740785700 | 118.5 | 1.23 | 1.05 | 117.96 | 118.7 | 116.21 | 542400 |
| 1740699300 | 117.27 | 2.57 | 2.24 | 115.05 | 117.58 | 114.45 | 508154 |
| 1740612900 | 114.7 | 0.42 | 0.37 | 114.83 | 116.45 | 114.3101 | 637737 |
| 1740526500 | 114.28 | -0.53 | -0.46 | 114.89 | 115.24 | 113.4 | 733829 |
| 1740440100 | 114.81 | -2.1 | -1.80 | 116.85 | 117.28 | 114.6 | 859119 |
| 1740180900 | 116.91 | -2.14 | -1.80 | 118.36 | 120.33 | 115.765 | 1199253 |
| 1740094500 | 119.05 | -0.49 | -0.41 | 119.95 | 125.87 | 118.8 | 989708 |
| 1740008100 | 119.54 | -2.04 | -1.68 | 121.36 | 121.91 | 118.32 | 1030762 |
| 1739921700 | 121.58 | -0.53 | -0.43 | 122.37 | 122.79 | 120.95 | 785572 |
| 1739576100 | 122.11 | -0.98 | -0.80 | 123.84 | 124.98 | 121.74 | 532354 |
| 1739489700 | 123.09 | 2.19 | 1.81 | 121.71 | 123.2 | 121.3545 | 536035 |
| 1739403300 | 120.9 | -0.86 | -0.71 | 121.4 | 122.42 | 120.73 | 441396 |
| 1739316900 | 121.76 | -0.67 | -0.55 | 121.94 | 122.42 | 120.66 | 666616 |
| 1739230500 | 122.43 | 0.42 | 0.34 | 123.27 | 123.85 | 121.79 | 523989 |
| 1738971300 | 122.01 | -1.26 | -1.02 | 123 | 124.07 | 121.72 | 429296 |
| 1738884900 | 123.27 | 2.33 | 1.93 | 121.49 | 123.47 | 121.36 | 616662 |
| 1738798500 | 120.94 | -2.96 | -2.39 | 124.09 | 124.18 | 120.61 | 678173 |
| 1738712100 | 123.9 | 0.81 | 0.66 | 122.97 | 123.975 | 122.36 | 356218 |
| 1738625700 | 123.09 | -0.49 | -0.40 | 121.72 | 124.16 | 121.24 | 734930 |
| 1738366500 | 123.58 | -1.99 | -1.58 | 124.86 | 125.79 | 122.96 | 510073 |
| 1738280100 | 125.57 | 1.1 | 0.88 | 125.2 | 126.6 | 124.85 | 417027 |
| 1738193700 | 124.47 | -1.42 | -1.13 | 125.79 | 126.23 | 123.99 | 366451 |
| 1738107300 | 125.89 | 0.72 | 0.58 | 125.18 | 126.46 | 124.79 | 439859 |
| 1738020900 | 125.17 | 0.15 | 0.12 | 124.49 | 126.245 | 124.49 | 424334 |
| 1737761700 | 125.02 | -0.37 | -0.30 | 125.3 | 125.5 | 124.38 | 450208 |
| 1737675300 | 125.39 | 0 | 0.00 | 125.39 | 125.39 | 125.39 | 0 |
| 1737588900 | 125.39 | -1 | -0.79 | 127.18 | 127.85 | 124.95 | 444624 |
| 1737502500 | 126.39 | 0.39 | 0.31 | 126.7 | 127.415 | 125.425 | 473048 |
| 1737156900 | 126 | 1.43 | 1.15 | 125.99 | 128.01 | 124.93 | 603040 |
| 1737070500 | 124.57 | -2.32 | -1.83 | 127.17 | 127.255 | 124.05 | 1265894 |
| 1736984100 | 126.89 | -2.06 | -1.60 | 130.49 | 131.245 | 126.71 | 440067 |
| 1736897700 | 128.94999 | 0.75 | 0.59 | 128.37 | 129.75989 | 127.99 | 305039 |
| 1736811300 | 128.19999 | 1.34 | 1.06 | 126.58 | 129.05 | 125.61 | 516385 |
| 1736552100 | 126.86 | -2.21 | -1.71 | 127.75 | 128.05 | 125.7 | 703258 |
| 1736379300 | 129.07 | -1.69 | -1.29 | 130.11 | 131.21 | 128.82 | 322950 |
| 1736292900 | 130.76 | -2.06 | -1.55 | 132.82 | 133.38 | 129.63 | 480982 |
| 1736206500 | 132.82 | -0.09 | -0.07 | 133.19 | 134.44 | 132.0301 | 342173 |
| 1735947300 | 132.91 | 1.32 | 1.00 | 131.41999 | 133.46 | 130.15 | 231529 |
| 1735860900 | 131.59 | -1.95 | -1.46 | 134.12 | 136.34 | 130.91 | 357725 |
| 1735688100 | 133.54 | -0.62 | -0.46 | 134.74 | 135.29499 | 133.15 | 538103 |
| 1735601700 | 134.16 | 1.55 | 1.17 | 131.26 | 134.56 | 131.09 | 491648 |
| 1735342500 | 132.61 | 0.36 | 0.27 | 131.81 | 132.94999 | 131.3304 | 191875 |
| 1735256100 | 132.25 | 0.27 | 0.20 | 130.94 | 132.79 | 130.94 | 305067 |
| 1735077840 | 131.97999 | -0.11 | -0.08 | 131.88 | 132.78 | 130.82 | 188848 |
| 1734996900 | 132.09 | -0.14 | -0.11 | 131.65 | 132.15 | 130.1816 | 368077 |
| 1734737700 | 132.22999 | -0.52 | -0.39 | 132.56 | 135.04 | 131.68 | 890168 |
| 1734651300 | 132.75 | 3.2 | 2.47 | 130.76 | 134.09 | 130.76 | 494063 |
| 1734564900 | 129.55 | -2.2 | -1.67 | 131.74 | 134.53 | 129.54 | 618387 |
| 1734478500 | 131.75 | -3.05 | -2.26 | 133.5 | 134.44999 | 131.37 | 586925 |
| 1734392100 | 134.8 | -1.25 | -0.92 | 135.26 | 137.07749 | 134.63999 | 505316 |
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
