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 | 7.03 | 8.78091431426 | 80.06 | 87.33 | 79.9144 | 349691 | 83.29990262 | CS |
| 4 | 15.32 | 21.3459662812 | 71.77 | 87.33 | 67.39 | 308876 | 78.30930905 | CS |
| 12 | -5.47 | -5.90968020743 | 92.56 | 93.42 | 67.39 | 234469 | 78.91541824 | CS |
| 26 | -2.19 | -2.45295698925 | 89.28 | 95.47 | 67.39 | 179358 | 82.25803147 | CS |
| 52 | 2.39 | 2.82172373081 | 84.7 | 101 | 67.39 | 164471 | 85.9338715 | CS |
| 156 | 2.11 | 2.48293716169 | 84.98 | 115.3942 | 67.39 | 150289 | 87.8569224 | CS |
| 260 | 2.94 | 3.49376114082 | 84.15 | 115.3942 | 30.46 | 165196 | 77.72725927 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 84.78 | 2.25 | 2.73 | 82.95 | 85.12 | 82.56 | 265646 |
| 1732232400 | 82.53 | -1.03 | -1.23 | 84.31 | 85.25 | 82.21 | 312505 |
| 1732146000 | 83.56 | 0.03 | 0.04 | 82.81 | 84.25 | 82.41 | 508766 |
| 1732059600 | 83.53 | 1.67 | 2.04 | 80.72 | 83.83 | 80.695 | 399785 |
| 1731973200 | 81.86 | 1.77 | 2.21 | 80.06 | 82.13 | 79.9144 | 261755 |
| 1731714000 | 80.09 | -0.43 | -0.53 | 81.16 | 81.86 | 79.82 | 262587 |
| 1731627600 | 80.52 | -1.59 | -1.94 | 82.63 | 83.1061 | 80.13 | 220896 |
| 1731541200 | 82.11 | 0.83 | 1.02 | 81.79 | 83.2155 | 81.775 | 200046 |
| 1731454800 | 81.28 | -2 | -2.40 | 83.49 | 83.49 | 81.16 | 249064 |
| 1731368400 | 83.28 | 1.32 | 1.61 | 82.63 | 84.29 | 82.23 | 285967 |
| 1731109200 | 81.96 | 0.6 | 0.74 | 81.29 | 83.42 | 80.3855 | 337453 |
| 1731022800 | 81.36 | 1.23 | 1.54 | 79.93 | 81.86 | 79.43 | 403084 |
| 1730936400 | 80.13 | 6.74 | 9.18 | 76.38 | 80.63 | 76.38 | 425861 |
| 1730850000 | 73.39 | 3.09 | 4.40 | 69.95 | 73.78 | 69.95 | 257659 |
| 1730763600 | 70.3 | 0.77 | 1.11 | 68.97 | 71.24 | 68.86 | 307946 |
| 1730500800 | 69.53 | 1.61 | 2.37 | 67.97 | 69.67 | 67.97 | 307095 |
| 1730414400 | 67.92 | -2.83 | -4.00 | 73.6 | 73.6 | 67.39 | 436037 |
| 1730328000 | 70.75 | -0.92 | -1.28 | 70.93 | 72.235 | 70.68 | 185565 |
| 1730241600 | 71.67 | -0.58 | -0.80 | 71.65 | 72.355 | 71.1957 | 251798 |
| 1730155200 | 72.25 | 1.14 | 1.60 | 71.77 | 73.07 | 71.61 | 298012 |
| 1729896000 | 71.11 | -0.37 | -0.52 | 71.98 | 72.675 | 71.08 | 138564 |
| 1729809600 | 71.48 | -1.83 | -2.50 | 73.32 | 73.505 | 70.8 | 210491 |
| 1729723200 | 73.31 | 1.04 | 1.44 | 71.86 | 73.71 | 71.7827 | 179633 |
| 1729636800 | 72.27 | -1.2 | -1.63 | 73.37 | 73.37 | 71.445 | 202058 |
| 1729550400 | 73.47 | -1.04 | -1.40 | 74.78 | 74.82 | 71.935 | 494455 |
| 1729291200 | 74.51 | -0.88 | -1.17 | 75.69 | 75.92 | 74.28 | 251547 |
| 1729204800 | 75.39 | 0.14 | 0.19 | 75.6 | 75.68 | 74.2187 | 279517 |
| 1729118400 | 75.25 | 1.2 | 1.62 | 74.81 | 75.7 | 74.06 | 240271 |
| 1729032000 | 74.05 | 1 | 1.37 | 72.96 | 75.02 | 72.96 | 168312 |
| 1728945600 | 73.05 | 0.7 | 0.97 | 72.04 | 73.09 | 71.5809 | 210149 |
| 1728686400 | 72.35 | 2.13 | 3.03 | 70.53 | 72.725 | 70.365 | 195667 |
| 1728600000 | 70.22 | -1.26 | -1.76 | 70.53 | 70.71 | 69.19 | 380032 |
| 1728513600 | 71.48 | -1.34 | -1.84 | 72.53 | 73.09 | 71.395 | 220545 |
| 1728427200 | 72.82 | -1.32 | -1.78 | 74.41 | 74.53 | 72.47 | 231622 |
| 1728340800 | 74.14 | -3.58 | -4.61 | 77.27 | 77.64 | 73.58 | 286830 |
| 1728081600 | 77.72 | 0.39 | 0.50 | 78.44 | 79.01 | 77.21 | 294176 |
| 1727995200 | 77.33 | -9.59 | -11.03 | 82.5 | 84.185 | 77.07 | 264564 |
| 1727908800 | 86.92 | -0.54 | -0.62 | 86.91 | 88.165 | 86.87 | 54853 |
| 1727822400 | 87.46 | -1.39 | -1.56 | 88.29 | 88.29 | 86.34 | 106344 |
| 1727736000 | 88.85 | 1.66 | 1.90 | 87.03 | 88.92 | 86.01 | 150805 |
| 1727476800 | 87.19 | 0.03 | 0.03 | 88.11 | 89.25 | 87.17 | 111150 |
| 1727390400 | 87.16 | 0.57 | 0.66 | 87.78 | 88.45 | 86.89 | 139957 |
| 1727304000 | 86.59 | 0.01 | 0.01 | 86.91 | 86.91 | 85.91 | 152332 |
| 1727217600 | 86.58 | 0.31 | 0.36 | 86.77 | 87.21 | 85.98 | 120268 |
| 1727131200 | 86.27 | -0.74 | -0.85 | 87.54 | 87.555 | 86.22 | 79626 |
| 1726872000 | 87.01 | -1.46 | -1.65 | 87.86 | 88.05 | 86.49 | 485309 |
| 1726785600 | 88.47 | 1.46 | 1.68 | 89.66 | 89.66 | 87.6875 | 102073 |
| 1726699200 | 87.01 | 0.46 | 0.53 | 86.74 | 89.51 | 85.925 | 132344 |
| 1726612800 | 86.55 | 0.76 | 0.89 | 86.24 | 87.69 | 85.8 | 120515 |
| 1726526400 | 85.79 | 0.35 | 0.41 | 86.08 | 86.39 | 84.6 | 134069 |
| 1726267200 | 85.44 | 0.56 | 0.66 | 86.17 | 87.03 | 84.79 | 110320 |
| 1726180800 | 84.88 | 0.67 | 0.80 | 84.99 | 85.56 | 83.7 | 98592 |
| 1726094400 | 84.21 | -1.26 | -1.47 | 84.5 | 84.5 | 82.14 | 296035 |
| 1726008000 | 85.47 | 0.28 | 0.33 | 85.71 | 85.71 | 84.39 | 80896 |
| 1725921600 | 85.19 | 0.62 | 0.73 | 84.93 | 85.69 | 84.135 | 299448 |
| 1725662400 | 84.57 | -1.82 | -2.11 | 86.93 | 87.5536 | 84.53 | 144884 |
| 1725576000 | 86.39 | -3.02 | -3.38 | 89.06 | 89.46 | 86.02 | 99009 |
| 1725489600 | 89.41 | 0.45 | 0.51 | 88.85 | 90.33 | 88.35 | 173584 |
| 1725403200 | 88.96 | -5.2 | -5.52 | 92.56 | 93.42 | 88.93 | 215290 |
| 1725057600 | 94.16 | 1.08 | 1.16 | 92.83 | 94.2 | 92.47 | 101508 |
| 1724971200 | 93.08 | 0.73 | 0.79 | 93.27 | 94.05 | 91.94 | 156198 |
| 1724884800 | 92.35 | 0.67 | 0.73 | 91.65 | 93.185 | 91.05 | 104645 |
| 1724798400 | 91.68 | 0.1 | 0.11 | 91.27 | 92.19 | 90.71 | 130061 |
| 1724712000 | 91.58 | 0.16 | 0.18 | 92.44 | 93.385 | 91.56 | 83392 |
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
