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 | 4.02 | 4.06964972667 | 98.78 | 102.95 | 97.11 | 7723324 | 99.02015351 | CS |
| 4 | 5.58 | 5.73955976137 | 97.22 | 102.95 | 94.7802 | 8104926 | 98.21619463 | CS |
| 12 | 7.91 | 8.3359679629 | 94.89 | 102.95 | 90.18 | 8303108 | 96.67919222 | CS |
| 26 | 25.11 | 32.3207620028 | 77.69 | 102.95 | 71.55 | 11830992 | 87.85702837 | CS |
| 52 | -1.36 | -1.30568356375 | 104.16 | 104.68 | 71.55 | 10759626 | 88.20723709 | CS |
| 156 | -8.32 | -7.48740100792 | 111.12 | 117.8 | 68.39 | 8627922 | 91.35307716 | CS |
| 260 | 20.11 | 24.3197484581 | 82.69 | 126.32 | 50.02 | 8289047 | 91.03167794 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 102.5 | 2.44 | 2.44 | 100.17 | 102.56 | 99.93 | 6386100 |
| 1732232100 | 100.06 | 1.8 | 1.83 | 99.5 | 100.33 | 98.49 | 6720533 |
| 1732145700 | 98.26 | -0.09 | -0.09 | 98.06 | 98.745 | 97.11 | 7449734 |
| 1732059300 | 98.35 | -2.05 | -2.04 | 99.8 | 100.3 | 98.2 | 9059816 |
| 1731972900 | 100.4 | 1.98 | 2.01 | 98.31 | 100.61 | 97.93 | 7031266 |
| 1731713700 | 98.42 | -0.81 | -0.82 | 98.78 | 100.22 | 97.99 | 7716250 |
| 1731627300 | 99.23 | -0.57 | -0.57 | 99.3 | 100.02 | 99.14 | 6357548 |
| 1731540900 | 99.8 | 1 | 1.01 | 97.35 | 99.94 | 96.23 | 8557707 |
| 1731454500 | 98.8 | -1.51 | -1.51 | 100.13 | 100.54 | 98.417217 | 8418886 |
| 1731368100 | 100.31 | 2.76 | 2.83 | 98 | 101.41 | 97.945 | 10246796 |
| 1731108900 | 97.55 | 1.43 | 1.49 | 96.215 | 97.64 | 96.03 | 6144259 |
| 1731022500 | 96.12 | 0.04 | 0.04 | 96.04 | 96.69 | 95.76 | 6074313 |
| 1730936100 | 96.08 | -1.01 | -1.04 | 97.375 | 98.23 | 94.7802 | 9594327 |
| 1730849700 | 97.09 | 0.06 | 0.06 | 96.96 | 97.46 | 96.15 | 6240951 |
| 1730763300 | 97.03 | -1.84 | -1.86 | 98.59 | 98.625 | 96.695 | 6987139 |
| 1730500500 | 98.87 | 1.17 | 1.20 | 97.37 | 99.795 | 97.37 | 8819936 |
| 1730414100 | 97.7 | 0.38 | 0.39 | 97.32 | 98.42 | 95.35 | 11842446 |
| 1730327700 | 97.32 | -0.07 | -0.07 | 97.39 | 98.145 | 96.8 | 9055496 |
| 1730241300 | 97.39 | -0.63 | -0.64 | 97.645 | 97.99 | 96.3531 | 7572701 |
| 1730154900 | 98.02 | 0.71 | 0.73 | 97.65 | 99.14 | 97.55 | 6574654 |
| 1729895700 | 97.31 | 0.16 | 0.16 | 97.22 | 97.955 | 96.43 | 9664475 |
| 1729809300 | 97.15 | -0.5 | -0.51 | 97.7 | 99.42 | 96.8541 | 9539046 |
| 1729722900 | 97.65 | 0.83 | 0.86 | 93.87 | 97.72 | 93.69 | 18150546 |
| 1729636500 | 96.82 | 0.37 | 0.38 | 96.35 | 97.19 | 95.95 | 6599268 |
| 1729550100 | 96.45 | -0.39 | -0.40 | 96.95 | 97.2 | 95.89 | 3992623 |
| 1729290900 | 96.84 | 1.57 | 1.65 | 95.69 | 96.85 | 95.04 | 6176657 |
| 1729204500 | 95.27 | -0.19 | -0.20 | 95.39 | 96.19 | 94.78 | 5575818 |
| 1729118100 | 95.46 | 0.42 | 0.44 | 95.43 | 95.84 | 94.0901 | 7535975 |
| 1729031700 | 95.04 | 0.28 | 0.30 | 94.67 | 95.9685 | 94.57 | 6263562 |
| 1728945300 | 94.76 | -0.79 | -0.83 | 95.41 | 95.526 | 94.34 | 4124747 |
| 1728686100 | 95.55 | 1.67 | 1.78 | 94.01 | 95.955 | 94.01 | 4748584 |
| 1728599700 | 93.88 | -2 | -2.09 | 95.42 | 95.4242 | 93.759 | 5298069 |
| 1728513300 | 95.88 | -0.33 | -0.34 | 96.48 | 96.48 | 95.46 | 3344462 |
| 1728426900 | 96.21 | 0.12 | 0.12 | 96 | 96.865 | 95.28 | 6360075 |
| 1728340500 | 96.09 | -0.49 | -0.51 | 96.26 | 96.51 | 95.36 | 7431487 |
| 1728081300 | 96.58 | 1.02 | 1.07 | 96.17 | 96.73 | 95.15 | 6762991 |
| 1727994900 | 95.56 | -0.94 | -0.97 | 95.685 | 96.37 | 95.34 | 5373358 |
| 1727908500 | 96.5 | -0.93 | -0.95 | 96.42 | 96.95 | 95.87 | 6149834 |
| 1727822100 | 97.43 | -0.06 | -0.06 | 97.49 | 98.143 | 96.442 | 6625281 |
| 1727735520 | 97.49 | 0.13 | 0.13 | 97.39 | 97.69 | 96.41 | 6369115 |
| 1727476500 | 97.36 | -0.11 | -0.11 | 97.65 | 98.1468 | 97.19 | 6315165 |
| 1727390100 | 97.47 | 1.85 | 1.93 | 98.5 | 99.135 | 97.02 | 9874131 |
| 1727303700 | 95.62 | 1.17 | 1.24 | 94.26 | 95.96 | 94.2168 | 8632367 |
| 1727217300 | 94.45 | -1.03 | -1.08 | 95.47 | 95.815 | 94.185 | 8604746 |
| 1727130900 | 95.48 | -0.57 | -0.59 | 96.05 | 96.05 | 94.3601 | 8381331 |
| 1726871700 | 96.05 | -0.85 | -0.88 | 96.85 | 97.06 | 95.32 | 19540464 |
| 1726785300 | 96.9 | 0.78 | 0.81 | 97.75 | 98.7 | 96.325 | 8315995 |
| 1726698900 | 96.12 | -0.32 | -0.33 | 95.55 | 97.6 | 95.53 | 8667936 |
| 1726612500 | 96.44 | 0.13 | 0.13 | 96.5 | 96.5309 | 95.2 | 6081302 |
| 1726526100 | 96.31 | -2.26 | -2.29 | 98.52 | 98.57 | 95.98 | 8967687 |
| 1726266900 | 98.57 | -0.71 | -0.72 | 99.13 | 99.26 | 98.5 | 9280837 |
| 1726180500 | 99.28 | 1.08 | 1.10 | 98.1543 | 99.31 | 97.34 | 14201015 |
| 1726094100 | 98.2 | 4.86 | 5.21 | 94.17 | 98.35 | 93.66 | 19299473 |
| 1726007700 | 93.34 | 1.13 | 1.23 | 92.12 | 93.52 | 91.14 | 7212225 |
| 1725921300 | 92.21 | 1.06 | 1.16 | 91.36 | 92.355 | 90.41 | 10086098 |
| 1725662100 | 91.15 | -0.41 | -0.45 | 92.13 | 92.135 | 90.18 | 9102622 |
| 1725575700 | 91.56 | -0.77 | -0.83 | 92.05 | 93.01 | 91.2 | 8165641 |
| 1725489300 | 92.33 | -0.85 | -0.91 | 93.37 | 93.98 | 91.97 | 7190593 |
| 1725402900 | 93.18 | -1.39 | -1.47 | 94.07 | 94.81 | 93.04 | 10971976 |
| 1725057300 | 94.57 | -0.29 | -0.31 | 94.89 | 95.93 | 94.435 | 7114507 |
| 1724970900 | 94.86 | -0.44 | -0.46 | 95.47 | 95.83 | 94.275 | 8779824 |
| 1724884500 | 95.3 | -3.3 | -3.35 | 98.22 | 98.71 | 94.38 | 14860244 |
| 1724798100 | 98.6 | 2.97 | 3.11 | 95.4 | 98.72 | 95.25 | 17452388 |
| 1724711700 | 95.63 | 1.61 | 1.71 | 94.2 | 95.93 | 94.18 | 13874484 |
| 1724452500 | 94.02 | 1.59 | 1.72 | 92.85 | 94.42 | 92.825 | 11480269 |
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
