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 | 2.1 | 2.75013095862 | 76.36 | 80.0093 | 75.765 | 42103 | 78.09048362 | SP |
| 4 | -14.92 | -15.977725423 | 93.38 | 93.5801 | 75.0507 | 49810 | 82.12876983 | SP |
| 12 | -13.87 | -15.0222029676 | 92.33 | 95.68 | 75.0507 | 84874 | 89.14661989 | SP |
| 26 | -12.77 | -13.9975885126 | 91.23 | 104.4573 | 75.0507 | 54834 | 91.34304172 | SP |
| 52 | -9.55 | -10.8510396546 | 88.01 | 104.4573 | 75.0507 | 54824 | 89.95126956 | SP |
| 156 | -6.38 | -7.52003771806 | 84.84 | 104.4573 | 64.87 | 48122 | 81.84530812 | SP |
| 260 | 43.22 | 122.644721907 | 35.24 | 104.4573 | 32.3048 | 48659 | 80.09608755 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 78.46 | -0.99 | -1.25 | 78.81 | 78.91 | 78.17 | 54978 |
| 1742250900 | 79.45 | 0.23 | 0.29 | 78.92 | 80.0093 | 78.92 | 25449 |
| 1741991700 | 79.22 | 2.77 | 3.62 | 77.74 | 79.22 | 77.6231 | 61985 |
| 1741905300 | 76.45 | -1.73 | -2.21 | 78.11 | 78.1676 | 75.87 | 49291 |
| 1741818900 | 78.18 | 0.84 | 1.09 | 78.54 | 79.36 | 77.07 | 37654 |
| 1741732500 | 77.34 | 1.1 | 1.44 | 76.36 | 78.06 | 75.765 | 36138 |
| 1741646100 | 76.24 | -3.31 | -4.16 | 77.78 | 78.0371 | 75.0507 | 64816 |
| 1741390500 | 79.55 | 0.26 | 0.33 | 79.07 | 79.94 | 76.8805 | 55154 |
| 1741304100 | 79.29 | -2.53 | -3.09 | 80.01 | 81.0849 | 78.7837 | 48963 |
| 1741217700 | 81.82 | 0.93 | 1.15 | 80.65 | 81.82 | 80.07 | 39579 |
| 1741131300 | 80.89 | -1.08 | -1.32 | 80.41 | 82.2799 | 78.7719 | 167404 |
| 1741044900 | 81.97 | -3.22 | -3.78 | 85.89 | 85.89 | 81.499667 | 60333 |
| 1740785700 | 85.19 | 1.43 | 1.71 | 83.17 | 85.19 | 82.6 | 34993 |
| 1740699300 | 83.76 | -1.98 | -2.31 | 86.08 | 86.08 | 83.58 | 37490 |
| 1740612900 | 85.74 | 1.31 | 1.55 | 84.94 | 86.6 | 84.94 | 27362 |
| 1740526500 | 84.43 | -0.77 | -0.90 | 84.83 | 85.25 | 83.22 | 30796 |
| 1740440100 | 85.2 | -1.24 | -1.43 | 86.82 | 87.23 | 84.585 | 79532 |
| 1740180900 | 86.44 | -4.06 | -4.49 | 91.1 | 91.1 | 86.44 | 25665 |
| 1740094500 | 90.5 | -1.73 | -1.88 | 91.86 | 91.86 | 89.55 | 65898 |
| 1740008100 | 92.23 | -0.72 | -0.77 | 92.78 | 92.78 | 91.9088 | 25594 |
| 1739921700 | 92.95 | -0.17 | -0.18 | 93.38 | 93.5801 | 92.39 | 22102 |
| 1739576100 | 93.12 | 0.06 | 0.06 | 93.44 | 93.5096 | 92.69 | 25269 |
| 1739489700 | 93.06 | 1.23 | 1.34 | 92.66 | 93.06 | 91.58 | 22410 |
| 1739403300 | 91.83 | -0.44 | -0.48 | 90.66 | 92.09 | 90.66 | 39503 |
| 1739316900 | 92.27 | -1.45 | -1.55 | 92.99 | 93.11 | 92.0794 | 23188 |
| 1739230500 | 93.72 | 0.69 | 0.74 | 93.9 | 94.0032 | 93.04 | 20450 |
| 1738971300 | 93.03 | -1.42 | -1.50 | 94.45 | 94.76 | 92.8588 | 35492 |
| 1738884900 | 94.45 | -0.3 | -0.32 | 95.21 | 95.34 | 93.93 | 20078 |
| 1738798500 | 94.75 | 1.34 | 1.43 | 93.85 | 94.89 | 93.85 | 31219 |
| 1738712100 | 93.41 | 1.67 | 1.82 | 92 | 93.41 | 92 | 34621 |
| 1738625700 | 91.74 | -1.18 | -1.27 | 89.99 | 92.17 | 89.99 | 47486 |
| 1738366500 | 92.92 | -0.92 | -0.98 | 94.26 | 94.6712 | 92.4091 | 46634 |
| 1738280100 | 93.84 | 1.74 | 1.89 | 93.52 | 94.75 | 93.1801 | 134433 |
| 1738193700 | 92.1 | 0.02 | 0.02 | 91.94 | 92.72 | 91.6 | 38302 |
| 1738107300 | 92.08 | 1.08 | 1.19 | 91.59 | 92.1343 | 90.8 | 93341 |
| 1738020900 | 91 | -3.68 | -3.89 | 92.39 | 92.96 | 90.45 | 83042 |
| 1737761700 | 94.68 | -0.53 | -0.56 | 95.44 | 95.474 | 94.414 | 32945 |
| 1737675300 | 95.21 | 0 | 0.00 | 95.21 | 95.21 | 95.21 | 0 |
| 1737588900 | 95.21 | -0.2 | -0.21 | 95.53 | 95.68 | 94.6215 | 53270 |
| 1737502500 | 95.41 | 3.35 | 3.64 | 92.83 | 95.41 | 92.83 | 81604 |
| 1737156900 | 92.06 | 0.3 | 0.33 | 92.8 | 92.8 | 91.65 | 111213 |
| 1737070500 | 91.76 | 0.42 | 0.46 | 91.54 | 91.9099 | 91.0343 | 516827 |
| 1736984100 | 91.34 | 2.48 | 2.79 | 90.9 | 91.42 | 90.66 | 685803 |
| 1736897700 | 88.86 | 2.28 | 2.63 | 88.24 | 88.86 | 87.35 | 913109 |
| 1736811300 | 86.58 | -1 | -1.14 | 86.01 | 86.68 | 85.5582 | 60649 |
| 1736552100 | 87.58 | -2.27 | -2.53 | 88.32 | 88.32 | 86.99 | 128305 |
| 1736379300 | 89.85 | -1.83 | -2.00 | 89.99 | 89.99 | 88.45 | 36102 |
| 1736292900 | 91.68 | -1.87 | -2.00 | 94.02 | 94.1 | 90.47 | 33706 |
| 1736206500 | 93.55 | -0.24 | -0.26 | 94.39 | 94.6074 | 93.3699 | 26706 |
| 1735947300 | 93.79 | 1.87 | 2.03 | 92.35 | 93.79 | 92.35 | 22242 |
| 1735860900 | 91.92 | 0.63 | 0.69 | 92.38 | 92.5639 | 90.4579 | 29359 |
| 1735688100 | 91.29 | -0.12 | -0.13 | 91.76 | 92.045 | 90.94 | 29475 |
| 1735601700 | 91.41 | -0.64 | -0.70 | 90.84 | 91.7694 | 89.775 | 34738 |
| 1735342500 | 92.05 | -1.81 | -1.93 | 93.36 | 93.36 | 91.01 | 32927 |
| 1735256100 | 93.86 | 1.27 | 1.37 | 92.64 | 93.86 | 92.1 | 39807 |
| 1735077840 | 92.59 | 0.51 | 0.55 | 92.33 | 92.59 | 91.4732 | 22751 |
| 1734996900 | 92.08 | -0.58 | -0.63 | 92.71 | 92.71 | 91.25 | 44478 |
| 1734737700 | 92.66 | 1.03 | 1.12 | 90.91 | 93.3566 | 90.72 | 46432 |
| 1734651300 | 91.63 | 0.23 | 0.25 | 92.53 | 93.08 | 91.24 | 48770 |
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
