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 | -1.6 | -1.42285460205 | 112.45 | 113.78 | 106.56 | 463857 | 109.44023643 | CS |
| 4 | -19.16 | -14.7373278979 | 130.01 | 133.37 | 106.56 | 416998 | 118.82411689 | CS |
| 12 | -11.53 | -9.42147409707 | 122.38 | 137.95 | 106.56 | 432684 | 125.89398317 | CS |
| 26 | 5.72 | 5.44088271664 | 105.13 | 142.04 | 103.2 | 420999 | 123.42095289 | CS |
| 52 | 13.5 | 13.8674884438 | 97.35 | 142.04 | 91.38 | 393133 | 112.70558838 | CS |
| 156 | 18.66 | 20.240807029 | 92.19 | 142.04 | 57.48 | 431554 | 91.99303087 | CS |
| 260 | 77.3 | 230.402384501 | 33.55 | 142.04 | 22.0215 | 425227 | 80.63216659 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 110.85 | 3.09 | 2.87 | 108.93 | 110.98 | 108.24 | 307661 |
| 1741905300 | 107.76 | -2.01 | -1.83 | 110.16 | 112.03 | 107.59 | 405638 |
| 1741818900 | 109.77 | 1.41 | 1.30 | 110.475 | 111.08 | 108.57 | 372428 |
| 1741732500 | 108.36 | 0.6 | 0.56 | 108.565 | 110.46 | 106.87 | 412549 |
| 1741646100 | 107.76 | -5.1 | -4.52 | 111.2 | 112.29 | 106.56 | 559877 |
| 1741390500 | 112.86 | -0.2 | -0.18 | 112.45 | 113.78 | 109.51 | 568791 |
| 1741304100 | 113.06 | -2.78 | -2.40 | 113.84 | 115.1 | 112 | 443687 |
| 1741217700 | 115.84 | 0.08 | 0.07 | 116.325 | 116.55 | 113.21 | 385529 |
| 1741131300 | 115.76 | -6.07 | -4.98 | 118.605 | 118.63 | 113.74 | 727384 |
| 1741044900 | 121.83 | -2.64 | -2.12 | 124.8 | 125.985 | 121.17 | 416751 |
| 1740785700 | 124.47 | 1.67 | 1.36 | 123.25 | 124.95 | 122.57 | 434973 |
| 1740699300 | 122.8 | -0.5 | -0.41 | 123.68 | 125.325 | 122.535 | 368527 |
| 1740612900 | 123.3 | 0.5 | 0.41 | 123.79 | 124.85 | 122.395 | 260377 |
| 1740526500 | 122.8 | -0.91 | -0.74 | 124.22 | 125.1 | 122.05 | 462038 |
| 1740440100 | 123.71 | -0.09 | -0.07 | 124.36 | 125.03 | 122.59 | 390404 |
| 1740180900 | 123.8 | -5.02 | -3.90 | 129.57 | 129.57 | 123.67 | 299137 |
| 1740094500 | 128.82 | -1.98 | -1.51 | 130.669 | 130.669 | 127.4101 | 288069 |
| 1740008100 | 130.8 | -0.75 | -0.57 | 130.87 | 131.715 | 129.96 | 270732 |
| 1739921700 | 131.55 | 1.94 | 1.50 | 129.79 | 133.37 | 129.63 | 398590 |
| 1739576100 | 129.61 | -0.3 | -0.23 | 130.01 | 131 | 128.8737 | 457480 |
| 1739489700 | 129.91 | -0.08 | -0.06 | 129.51 | 130.99 | 128.86 | 373736 |
| 1739403300 | 129.99 | -2.4 | -1.81 | 130.585 | 131.195 | 129.5 | 390482 |
| 1739316900 | 132.38999 | 3.32 | 2.57 | 128.87 | 132.5499 | 128.465 | 465187 |
| 1739230500 | 129.07 | -0.97 | -0.75 | 130.66 | 130.66 | 128.365 | 401325 |
| 1738971300 | 130.04 | -1.15 | -0.88 | 131.115 | 131.13999 | 129.11 | 277423 |
| 1738884900 | 131.19 | 1.58 | 1.22 | 130.29 | 131.32329 | 128.8451 | 291886 |
| 1738798500 | 129.61 | 0.48 | 0.37 | 129.79 | 129.875 | 127.82 | 339759 |
| 1738712100 | 129.13 | 1.88 | 1.48 | 127.6 | 129.66 | 127.6 | 294760 |
| 1738625700 | 127.25 | -3.56 | -2.72 | 126.85 | 129.55 | 125.605 | 418595 |
| 1738366500 | 130.81 | -1.08 | -0.82 | 131.97 | 133.09 | 130.6 | 321005 |
| 1738280100 | 131.88999 | -0.94 | -0.71 | 134.08 | 134.365 | 130.305 | 433726 |
| 1738193700 | 132.83 | 0.72 | 0.55 | 131.83 | 133.895 | 131.43 | 531743 |
| 1738107300 | 132.11 | 2.2 | 1.69 | 129.46 | 132.36 | 128.66999 | 570299 |
| 1738020900 | 129.91 | -1.88 | -1.43 | 131.76 | 133.35 | 129.56 | 580114 |
| 1737761700 | 131.79 | -1.5 | -1.13 | 134.63 | 134.63 | 130.9 | 647275 |
| 1737675300 | 133.29 | 0 | 0.00 | 133.29 | 133.29 | 133.29 | 0 |
| 1737588900 | 133.29 | -3.63 | -2.65 | 137.94999 | 137.94999 | 129.61 | 694069 |
| 1737502500 | 136.91999 | 1.87 | 1.38 | 136.19 | 137.87 | 135.815 | 454555 |
| 1737156900 | 135.05 | 1.6 | 1.20 | 134.16 | 135.425 | 132.84 | 906566 |
| 1737070500 | 133.44999 | 0 | 0.00 | 132.4 | 134.52 | 132.01499 | 453224 |
| 1736984100 | 133.44999 | 3.11 | 2.39 | 135.47999 | 135.47999 | 131.61 | 541888 |
| 1736897700 | 130.34 | 3.82 | 3.02 | 127.86 | 131.21 | 126.595 | 440119 |
| 1736811300 | 126.52 | 1.91 | 1.53 | 123.56 | 126.91 | 123.56 | 360520 |
| 1736552100 | 124.61 | -3.65 | -2.85 | 126.06 | 126.11 | 122.66 | 417839 |
| 1736379300 | 128.26 | 0.68 | 0.53 | 126.725 | 129.285 | 126.105 | 471764 |
| 1736292900 | 127.58 | -0.1 | -0.08 | 128.78 | 129.0275 | 125.32 | 413410 |
| 1736206500 | 127.68 | 1.87 | 1.49 | 126.5 | 129.69 | 126.032 | 444897 |
| 1735947300 | 125.81 | 1.8 | 1.45 | 124.275 | 125.89 | 122.37 | 244560 |
| 1735860900 | 124.01 | -0.7 | -0.56 | 125.515 | 126.58 | 123.8101 | 383433 |
| 1735688100 | 124.71 | 0.3 | 0.24 | 125.22 | 125.5799 | 124.07 | 233616 |
| 1735601700 | 124.41 | -0.8 | -0.64 | 124.64 | 125.63 | 123.2862 | 306378 |
| 1735342500 | 125.21 | -1.29 | -1.02 | 126.34 | 126.76 | 123.92 | 193520 |
| 1735256100 | 126.5 | 0.57 | 0.45 | 125.13 | 126.735 | 124.7659 | 157308 |
| 1735077840 | 125.93 | 1.51 | 1.21 | 124.27 | 125.99 | 123.98 | 111127 |
| 1734996900 | 124.42 | 0.25 | 0.20 | 123.6 | 125.87 | 123.21 | 407682 |
| 1734737700 | 124.17 | 1.45 | 1.18 | 122.38 | 125.48 | 122.38 | 1468176 |
| 1734651300 | 122.72 | -1.93 | -1.55 | 126.695 | 127.66 | 122.53 | 654937 |
| 1734564900 | 124.65 | -5.6 | -4.30 | 130.745 | 132.38 | 124.42 | 815173 |
| 1734478500 | 130.25 | -1.39 | -1.06 | 131.15 | 131.83 | 129.52 | 452740 |
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
