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 | 6.22 | 6.28282828283 | 99 | 114.26 | 88.35 | 473783 | 101.34695455 | CS |
| 4 | 23.15 | 28.2076276349 | 82.07 | 114.26 | 77.44 | 392330 | 93.53502171 | CS |
| 12 | 26.43 | 33.5448660998 | 78.79 | 114.26 | 75.69 | 444786 | 90.63432327 | CS |
| 26 | 72.47 | 221.282442748 | 32.75 | 114.26 | 30.17 | 390916 | 69.67051094 | CS |
| 52 | 81.85 | 350.235344459 | 23.37 | 114.26 | 18.5001 | 306285 | 57.6758558 | CS |
| 156 | -243.26 | -69.8060146924 | 348.48 | 397.28 | 4.4668 | 910956 | 46.2789325 | CS |
| 260 | -44.54 | -29.7409188034 | 149.76 | 491.0688 | 4.4668 | 662841 | 58.07974707 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 103.015 | -5.3 | -4.89 | 108.54 | 112.21 | 100.12 | 543076 |
| 1738884900 | 108.31 | 4.67 | 4.51 | 105.24 | 114.26 | 105.24 | 870058 |
| 1738798500 | 103.64 | 4.84 | 4.90 | 98.16 | 103.78 | 98 | 307783 |
| 1738712100 | 98.8 | 7.72 | 8.48 | 92.73 | 101.83 | 92.73 | 372487 |
| 1738625700 | 91.08 | -4.74 | -4.95 | 89.53 | 94.25 | 86.63 | 310500 |
| 1738366500 | 95.82 | -1.12 | -1.16 | 99 | 103.3 | 95.04 | 576546 |
| 1738280100 | 96.94 | 1.25 | 1.31 | 97.34 | 99.4951 | 95.7592 | 335236 |
| 1738193700 | 95.69 | 2.39 | 2.56 | 92.83 | 98.31 | 91.54 | 413093 |
| 1738107300 | 93.3 | 4.98 | 5.64 | 89.27 | 95.145 | 88.71 | 529833 |
| 1738020900 | 88.32 | -1.57 | -1.75 | 86 | 90.7399 | 85 | 405764 |
| 1737761700 | 89.89 | -5.26 | -5.53 | 91.85 | 94 | 87.89 | 356031 |
| 1737675300 | 95.15 | 0 | 0.00 | 95.15 | 95.15 | 95.15 | 0 |
| 1737588900 | 95.15 | 4.23 | 4.65 | 90.97 | 96.53 | 89.29 | 366828 |
| 1737502500 | 90.92 | 3.07 | 3.49 | 89.78 | 92.97 | 88.471 | 315360 |
| 1737156900 | 87.85 | -1.47 | -1.65 | 90.18 | 92.56 | 87.41 | 230163 |
| 1737070500 | 89.32 | 2.53 | 2.92 | 87.25 | 92.13 | 86.88 | 260233 |
| 1736984100 | 86.79 | 4.77 | 5.82 | 84.49 | 86.93 | 81.84 | 348506 |
| 1736897700 | 82.02 | 0.15 | 0.18 | 83.51 | 84.27 | 80.22 | 415713 |
| 1736811300 | 81.87 | -2.99 | -3.52 | 84 | 87.8012 | 80.86 | 331545 |
| 1736552100 | 84.86 | -0.4 | -0.47 | 82.12 | 85.25 | 77.44 | 396226 |
| 1736379300 | 85.26 | -0.51 | -0.59 | 85.43 | 85.67 | 82.5 | 259716 |
| 1736292900 | 85.77 | -5.46 | -5.98 | 92 | 93.19 | 84.4607 | 356058 |
| 1736206500 | 91.23 | 1.36 | 1.51 | 90.53 | 94.0432 | 89.32 | 274831 |
| 1735947300 | 89.87 | 3.56 | 4.12 | 86.75 | 90.3 | 85.89 | 286680 |
| 1735860900 | 86.31 | -0.61 | -0.70 | 88.24 | 90.195 | 83 | 523702 |
| 1735688100 | 86.92 | -7.54 | -7.98 | 84.12 | 88.49 | 82 | 1403620 |
| 1735601700 | 94.46 | -3.35 | -3.43 | 94.04 | 96.74 | 92.39 | 320521 |
| 1735342500 | 97.81 | -2.74 | -2.73 | 100 | 102.5099 | 94.3 | 332445 |
| 1735256100 | 100.55 | 3.86 | 3.99 | 95 | 102.31 | 95 | 318677 |
| 1735077840 | 96.69 | 7.96 | 8.97 | 91.47 | 96.8 | 89 | 346841 |
| 1734996900 | 88.73 | 0.89 | 1.01 | 88.36 | 90.5 | 84.9294 | 346546 |
| 1734737700 | 87.84 | 1.12 | 1.29 | 83.19 | 88.71 | 81 | 508096 |
| 1734651300 | 86.72 | -2.91 | -3.25 | 93.06 | 96.1236 | 85.3 | 563787 |
| 1734564900 | 89.63 | -14.33 | -13.78 | 105.6 | 106.43 | 88.99 | 643560 |
| 1734478500 | 103.96 | 1.92 | 1.88 | 103.98 | 108.496 | 100.12 | 635692 |
| 1734392100 | 102.04 | 10.34 | 11.28 | 93.15 | 103.95 | 90.72 | 567667 |
| 1734132900 | 91.7 | 5.71 | 6.64 | 87.67 | 94 | 87.37 | 369516 |
| 1734046500 | 85.99 | -2.67 | -3.01 | 88.27 | 92.29 | 84.58 | 296637 |
| 1733960100 | 88.66 | 4.63 | 5.51 | 82.18 | 90.175 | 82.18 | 353022 |
| 1733873700 | 84.03 | -0.25 | -0.30 | 86.04 | 91.9299 | 83.5155 | 482597 |
| 1733787300 | 84.28 | -7.69 | -8.36 | 92.28 | 93.93 | 82.7272 | 492221 |
| 1733528100 | 91.97 | 3.51 | 3.97 | 90 | 94.9 | 88.3198 | 460537 |
| 1733441700 | 88.46 | 0.73 | 0.83 | 88.89 | 90.4899 | 85.11 | 425456 |
| 1733355300 | 87.73 | -1.91 | -2.13 | 88.53 | 90.9299 | 80.23 | 658861 |
| 1733268900 | 89.64 | -3.37 | -3.62 | 93.0768 | 93.0768 | 88 | 538078 |
| 1733182500 | 93.01 | -5.67 | -5.75 | 102 | 102.63 | 90.03 | 820199 |
| 1732917840 | 98.68 | 7.65 | 8.40 | 93.92 | 103.72 | 92.46 | 587297 |
| 1732750500 | 91.03 | 3.14 | 3.57 | 89.77 | 96 | 88.32 | 918493 |
| 1732664100 | 87.89 | 2.67 | 3.13 | 84.43 | 89.3799 | 84.0413 | 283581 |
| 1732577700 | 85.22 | -1.04 | -1.21 | 88.88 | 91.437 | 83.35 | 493711 |
| 1732318500 | 86.26 | 3.84 | 4.66 | 84.56 | 89.98 | 83 | 600731 |
| 1732232100 | 82.42 | 4.42 | 5.67 | 80 | 83.75 | 77.72 | 428576 |
| 1732145700 | 78 | -3.53 | -4.33 | 83 | 84.07 | 76.88 | 221991 |
| 1732059300 | 81.53 | 1.85 | 2.32 | 78.41 | 85.41 | 78.41 | 375758 |
| 1731972900 | 79.68 | -0.38 | -0.47 | 80.76 | 80.76 | 77.2901 | 429346 |
| 1731713700 | 80.06 | 0.1 | 0.13 | 77.72 | 80.84 | 75.69 | 488332 |
| 1731627300 | 79.96 | -10.47 | -11.58 | 88.14 | 88.16 | 79.28 | 861917 |
| 1731540900 | 90.43 | 27.63 | 44.00 | 78.25 | 94.9585 | 75.2001 | 3093424 |
| 1731454500 | 62.8 | 3.54 | 5.97 | 60 | 64.5 | 59.1753 | 1085163 |
| 1731368100 | 59.26 | 6.26 | 11.81 | 54.57 | 59.54 | 54.3937 | 718032 |
| 1731108900 | 53 | 7.09 | 15.44 | 46.52 | 53.58 | 45.6116 | 626365 |
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
