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 | -18.92 | -16.9655667145 | 111.52 | 112.87 | 92.5498 | 260826673 | 107.54522955 | CS |
| 4 | -18.65 | -16.7640449438 | 111.25 | 122.778 | 92.5498 | 273417419 | 113.4343714 | CS |
| 12 | -44.85 | -32.6300472899 | 137.45 | 148.9699 | 92.5498 | 279141082 | 122.32003309 | CS |
| 26 | -32.34 | -25.8844245238 | 124.94 | 153.1 | 92.5498 | 245846974 | 130.10976841 | CS |
| 52 | 2.19399865 | 2.42682854815 | 90.40600135 | 153.1 | 75.60600113 | 233537773 | 123.81462034 | CS |
| 156 | 65.8729996 | 246.466115217 | 26.7270004 | 153.1 | 10.81400016 | 111560128 | 96.30851724 | CS |
| 260 | 86.24874991 | 1357.9806918 | 6.35125009 | 153.1 | 5.95975009 | 75059535 | 87.7553037 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 94.31 | -7.49 | -7.36 | 98.99 | 100.0974 | 92.115 | 530006313 |
| 1743719700 | 101.8 | -8.62 | -7.81 | 103.51 | 105.63 | 101.6 | 337707698 |
| 1743633300 | 110.42 | 0.27 | 0.25 | 107.29 | 111.98 | 106.79 | 217905668 |
| 1743546900 | 110.15 | 1.77 | 1.63 | 108.51 | 110.2 | 106.473 | 222099692 |
| 1743460500 | 108.38 | -1.29 | -1.18 | 105.13 | 110.955 | 103.65 | 294313538 |
| 1743201300 | 109.67 | -1.76 | -1.58 | 111.52 | 112.87 | 109.0799 | 229318149 |
| 1743114900 | 111.43 | -2.33 | -2.05 | 111.35 | 114.45 | 110.69 | 236279205 |
| 1743028500 | 113.76 | -6.93 | -5.74 | 118.77 | 118.84 | 112.71 | 294488594 |
| 1742942100 | 120.69 | -0.72 | -0.59 | 120.545 | 121.29 | 118.92 | 167171487 |
| 1742855700 | 121.41 | 3.71 | 3.15 | 119.88 | 122.22 | 119.34 | 228262039 |
| 1742596500 | 117.7 | -0.83 | -0.70 | 117.07 | 117.99 | 115.42 | 263960011 |
| 1742510100 | 118.53 | 1.01 | 0.86 | 116.55 | 120.19 | 116.5 | 247489054 |
| 1742423700 | 117.52 | 2.09 | 1.81 | 117.27 | 120.445 | 115.69 | 272290145 |
| 1742337300 | 115.43 | -4.1 | -3.43 | 118 | 119 | 114.61 | 298632544 |
| 1742250900 | 119.53 | -2.14 | -1.76 | 122.74 | 122.89 | 118.03 | 256831008 |
| 1741991700 | 121.67 | 6.09 | 5.27 | 118.61 | 121.87 | 118.1525 | 276917084 |
| 1741905300 | 115.58 | -0.16 | -0.14 | 117 | 117.74 | 113.8299 | 297719862 |
| 1741818900 | 115.74 | 6.98 | 6.42 | 114.12 | 116.76 | 112.88 | 322674067 |
| 1741732500 | 108.76 | 1.78 | 1.66 | 106.99 | 112.22 | 104.81 | 353551481 |
| 1741646100 | 106.98 | -5.71 | -5.07 | 109.9 | 111.85 | 105.465 | 361625544 |
| 1741390500 | 112.69 | 2.12 | 1.92 | 111.25 | 113.48 | 107.56 | 341423784 |
| 1741304100 | 110.57 | -6.73 | -5.74 | 113.51 | 115.3264 | 110.235 | 320039386 |
| 1741217700 | 117.3 | 1.31 | 1.13 | 117.58 | 118.26 | 114.51 | 283837026 |
| 1741131300 | 115.99 | 1.93 | 1.69 | 110.645 | 119.3043 | 110.1201 | 397326140 |
| 1741044900 | 114.06 | -10.86 | -8.69 | 123.51 | 123.7 | 112.29 | 409812499 |
| 1740785700 | 124.92 | 4.77 | 3.97 | 118.02 | 125.09 | 116.41 | 388886056 |
| 1740699300 | 120.15 | -11.13 | -8.48 | 135 | 135.01 | 120.01 | 441626346 |
| 1740612900 | 131.28 | 4.65 | 3.67 | 129.985 | 133.72999 | 128.49 | 328388282 |
| 1740526500 | 126.63 | -3.65 | -2.80 | 129.97999 | 130.19999 | 124.46 | 270367720 |
| 1740440100 | 130.28 | -4.15 | -3.09 | 136.8 | 138.59 | 130.0898 | 250048861 |
| 1740180900 | 134.43 | -5.68 | -4.05 | 140.04 | 141.44999 | 134.03 | 227411623 |
| 1740094500 | 140.11 | 0.88 | 0.63 | 140.09 | 140.51 | 136.8 | 143453565 |
| 1740008100 | 139.22999 | -0.17 | -0.12 | 139.51 | 141.36 | 137.221 | 167631449 |
| 1739921700 | 139.4 | 0.55 | 0.40 | 141.27 | 143.44 | 137.925 | 194251718 |
| 1739576100 | 138.85 | 3.56 | 2.63 | 136.47999 | 139.25 | 135.5 | 194504484 |
| 1739489700 | 135.29 | 4.15 | 3.16 | 131.555 | 136.495 | 131.195 | 197036662 |
| 1739403300 | 131.13999 | -1.66 | -1.25 | 130.02 | 132.24 | 129.08 | 159831235 |
| 1739316900 | 132.8 | -0.77 | -0.58 | 132.58 | 134.47999 | 131.02 | 178471399 |
| 1739230500 | 133.57 | 3.73 | 2.87 | 130.07 | 134.99 | 129.985 | 215492397 |
| 1738971300 | 129.84 | 1.16 | 0.90 | 129.22999 | 130.37 | 127.6 | 227608610 |
| 1738884900 | 128.68 | 3.85 | 3.08 | 127.42 | 128.77 | 125.2119 | 250776739 |
| 1738798500 | 124.83 | 6.18 | 5.21 | 121.76 | 124.9599 | 120.77 | 262812739 |
| 1738712100 | 118.65 | 1.99 | 1.71 | 116.96 | 121.2 | 116.7 | 255980769 |
| 1738625700 | 116.66 | -3.41 | -2.84 | 114.75 | 118.57 | 113.01 | 369739471 |
| 1738366500 | 120.07 | -4.58 | -3.67 | 123.78 | 127.85 | 119.2 | 386744788 |
| 1738280100 | 124.65 | 0.95 | 0.77 | 123.03 | 125 | 118.1 | 391086560 |
| 1738193700 | 123.7 | -5.29 | -4.10 | 126.5 | 126.89 | 120.05 | 463295218 |
| 1738107300 | 128.99 | 10.57 | 8.93 | 121.81 | 129 | 116.25 | 566040651 |
| 1738020900 | 118.42 | -24.2 | -16.97 | 124.8 | 128.3736 | 116.7082 | 794035451 |
| 1737761700 | 142.62 | -4.45 | -3.03 | 148.37 | 148.9699 | 141.88 | 232175231 |
| 1737675300 | 147.07 | 0 | 0.00 | 147.07 | 147.07 | 147.07 | 0 |
| 1737588900 | 147.07 | 6.24 | 4.43 | 144.66 | 147.79 | 143.66999 | 215201829 |
| 1737502500 | 140.83 | 3.12 | 2.27 | 139.24 | 141.8135 | 137.1 | 194432183 |
| 1737156900 | 137.71 | 4.14 | 3.10 | 136.69 | 138.5 | 135.47 | 200856706 |
| 1737070500 | 133.57 | -2.67 | -1.96 | 138.72 | 138.75 | 133.49 | 209157647 |
| 1736984100 | 136.24 | 4.48 | 3.40 | 133.65 | 136.41 | 131.34559 | 185386062 |
| 1736897700 | 131.76 | -1.47 | -1.10 | 136.09 | 136.3499 | 130.05 | 195130370 |
| 1736811300 | 133.22999 | -2.68 | -1.97 | 129.99 | 133.47989 | 129.54 | 203634763 |
| 1736552100 | 135.91 | -4.2 | -3.00 | 137.44999 | 137.58 | 134.235 | 207142089 |
| 1736379300 | 140.11 | -0.03 | -0.02 | 142.58 | 143.94999 | 137.88999 | 226419469 |
| 1736292900 | 140.13999 | -9.29 | -6.22 | 153.03 | 153.1 | 140.01 | 349643174 |
| 1736206500 | 149.43 | 4.96 | 3.43 | 148.59 | 152.156 | 147.8201 | 263367210 |
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
