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 | 1.08 | 1.01066816395 | 106.86 | 110.31 | 103.48 | 1598075 | 107.66411141 | CS |
| 4 | -3.04 | -2.73923229411 | 110.98 | 113.45 | 97.2 | 2249772 | 106.70419429 | CS |
| 12 | 0.1 | 0.0927299703264 | 107.84 | 113.45 | 97.2 | 2124498 | 106.47074245 | CS |
| 26 | -4.07 | -3.63360414249 | 112.01 | 115.43 | 97.2 | 2038513 | 106.4975413 | CS |
| 52 | 23.93 | 28.4847042019 | 84.01 | 115.5 | 80.59 | 2102213 | 102.162895 | CS |
| 156 | 45.24 | 72.1531100478 | 62.7 | 115.5 | 52.0702 | 2349185 | 79.30878821 | CS |
| 260 | 71.6 | 197.028068244 | 36.34 | 115.5 | 30.32 | 2776483 | 64.09391122 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 107.94 | -1.2 | -1.10 | 108.83 | 109.03 | 106.69 | 1829239 |
| 1745534400 | 109.14 | 0.71 | 0.65 | 108.49 | 109.33 | 107.56 | 1613710 |
| 1745448000 | 108.43 | 0.12 | 0.11 | 109 | 110.31 | 107.855 | 1555060 |
| 1745361600 | 108.31 | 3.34 | 3.18 | 106.57 | 108.66 | 106.03 | 1545198 |
| 1745275200 | 104.97 | -2.47 | -2.30 | 106.86 | 107.52 | 103.48 | 1692514 |
| 1744929600 | 107.44 | 0.1 | 0.09 | 107.83 | 109.23 | 107.01 | 2294659 |
| 1744843200 | 107.34 | -0.69 | -0.64 | 108.72 | 109.06 | 106.79 | 2240183 |
| 1744756800 | 108.03 | -0.48 | -0.44 | 109.01 | 109.5 | 107.81 | 1226999 |
| 1744670400 | 108.51 | 1.68 | 1.57 | 107.765 | 109.8399 | 106.89 | 1926161 |
| 1744411200 | 106.83 | 2.15 | 2.05 | 104.68 | 107.26 | 103.73 | 2297505 |
| 1744324800 | 104.68 | -0.62 | -0.59 | 104.88 | 105.94 | 102.2492 | 2694970 |
| 1744238400 | 105.3 | 5.53 | 5.54 | 97.94 | 105.86 | 97.2 | 3030649 |
| 1744152000 | 99.77 | -0.23 | -0.23 | 103 | 104.91 | 98.32 | 2662187 |
| 1744065600 | 100 | -1.98 | -1.94 | 99.62 | 103.085 | 97.4786 | 3672355 |
| 1743806400 | 101.98 | -9.77 | -8.74 | 109.34 | 109.97 | 101.82 | 3221795 |
| 1743720000 | 111.75 | -0.52 | -0.46 | 110.51 | 113.45 | 108.75 | 2370431 |
| 1743633600 | 112.27 | -0.18 | -0.16 | 112.41 | 113.05 | 111.79 | 1817504 |
| 1743547200 | 112.45 | 1.26 | 1.13 | 110.53 | 112.72 | 110.42 | 2085773 |
| 1743460800 | 111.19 | 1.39 | 1.27 | 110.08 | 111.78 | 108.52 | 2930512 |
| 1743201600 | 109.8 | -0.98 | -0.88 | 110.98 | 111.42 | 109.24 | 1876426 |
| 1743115200 | 110.78 | 0.34 | 0.31 | 110.91 | 111 | 109.865 | 1804344 |
| 1743028800 | 110.44 | 0.71 | 0.65 | 110.42 | 111.5 | 109.32 | 1357332 |
| 1742942400 | 109.73 | 0.08 | 0.07 | 110 | 110.55 | 108.695 | 1675306 |
| 1742856000 | 109.65 | 1.41 | 1.30 | 108.14 | 109.88 | 107.62 | 1552474 |
| 1742596800 | 108.24 | -0.46 | -0.42 | 108.48 | 108.8175 | 107.2301 | 1722877 |
| 1742510400 | 108.7 | 0.24 | 0.22 | 108.05 | 109.27 | 107.93 | 1754531 |
| 1742424000 | 108.46 | 1.1 | 1.02 | 107.74 | 108.77 | 106.5 | 1846810 |
| 1742337600 | 107.36 | -1.04 | -0.96 | 108.48 | 109.08 | 107.13 | 1534274 |
| 1742251200 | 108.4 | 1.15 | 1.07 | 106.75 | 108.77 | 106.11 | 1344189 |
| 1741992000 | 107.25 | 2.15 | 2.05 | 105.47 | 107.53 | 105.06 | 1394378 |
| 1741905600 | 105.1 | 0.41 | 0.39 | 105.16 | 106.6 | 104.22 | 1596336 |
| 1741819200 | 104.69 | -1.58 | -1.49 | 106.38 | 106.545 | 104.21 | 1956173 |
| 1741732800 | 106.27 | -0.49 | -0.46 | 106.74 | 107.32 | 105.58 | 2050328 |
| 1741646400 | 106.76 | -1.65 | -1.52 | 107.42 | 108.75 | 105.94 | 2578663 |
| 1741390800 | 108.41 | 0.46 | 0.43 | 107.63 | 108.89 | 106.7069 | 2078217 |
| 1741304400 | 107.95 | -0.21 | -0.19 | 107.6 | 108.5299 | 106.76 | 2336693 |
| 1741218000 | 108.16 | 0.56 | 0.52 | 107.45 | 108.6301 | 107.05 | 1523693 |
| 1741131600 | 107.6 | -2.54 | -2.31 | 109.83 | 110.03 | 107.51 | 2395816 |
| 1741045200 | 110.14 | 0.67 | 0.61 | 109.99 | 110.75 | 109.2 | 2141052 |
| 1740786000 | 109.47 | 2.04 | 1.90 | 108.87 | 109.7 | 107.71 | 2704396 |
| 1740699600 | 107.43 | 1.62 | 1.53 | 106.42 | 107.89 | 105.6 | 1829048 |
| 1740613200 | 105.81 | -0.92 | -0.86 | 106.48 | 107.095 | 105.555 | 1586191 |
| 1740526800 | 106.73 | 2.64 | 2.54 | 104.92 | 106.845 | 104.17 | 2147211 |
| 1740440400 | 104.09 | 1.93 | 1.89 | 102.59 | 104.6 | 102.3 | 2475531 |
| 1740181200 | 102.16 | -2.12 | -2.03 | 104.14 | 104.46 | 101.96 | 3586888 |
| 1740094800 | 104.28 | -0.23 | -0.22 | 104 | 104.44 | 103.31 | 1431391 |
| 1740008400 | 104.51 | 0.25 | 0.24 | 103.74 | 104.78 | 103.58 | 1579010 |
| 1739922000 | 104.26 | 0.92 | 0.89 | 104.1 | 104.3 | 102.84 | 1634103 |
| 1739576400 | 103.34 | -0.74 | -0.71 | 104.76 | 104.88 | 103.31 | 1450313 |
| 1739490000 | 104.08 | 1.14 | 1.11 | 103 | 104.17 | 102.4 | 1641678 |
| 1739403600 | 102.94 | -0.05 | -0.05 | 102.19 | 103.03 | 101.94 | 1811755 |
| 1739317200 | 102.99 | 0.38 | 0.37 | 102.79 | 103.36 | 101.7 | 2278014 |
| 1739230800 | 102.61 | -0.97 | -0.94 | 103.94 | 103.94 | 102.45 | 1955652 |
| 1738971600 | 103.58 | 0.5 | 0.49 | 103.57 | 104.49 | 102.54 | 2761490 |
| 1738885200 | 103.08 | -4.21 | -3.92 | 109.48 | 109.48 | 101.5 | 4397975 |
| 1738798800 | 107.29 | 0.53 | 0.50 | 107.46 | 107.46 | 105.94 | 1566728 |
| 1738712400 | 106.76 | 0.05 | 0.05 | 106.61 | 108.1225 | 106.32 | 1558536 |
| 1738626000 | 106.71 | -0.67 | -0.62 | 106.36 | 107.26 | 105.27 | 1941572 |
| 1738366800 | 107.38 | -0.87 | -0.80 | 107.84 | 108.86 | 107.27 | 2059335 |
| 1738280400 | 108.25 | 0.63 | 0.59 | 108.68 | 108.93 | 107.71 | 1236361 |
| 1738194000 | 107.62 | 0.34 | 0.32 | 107.26 | 108.83 | 106.85 | 1239137 |
| 1738107600 | 107.28 | -0.87 | -0.80 | 108.49 | 108.63 | 106.975 | 1394829 |
| 1738021200 | 108.15 | 3.24 | 3.09 | 105.98 | 108.19 | 105.11 | 1761762 |
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
