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 | -1.005 | -1.11902906135 | 89.81 | 90.09 | 83.7 | 431764 | 86.79091349 | CS |
| 4 | 15.305 | 20.8231292517 | 73.5 | 92.93 | 71.7 | 476048 | 83.83142745 | CS |
| 12 | 12.875 | 16.9564072172 | 75.93 | 92.93 | 68.6 | 376798 | 78.00826828 | CS |
| 26 | 23.675 | 36.3503761707 | 65.13 | 92.93 | 62.275 | 422094 | 73.59609931 | CS |
| 52 | 32.945 | 58.977801647 | 55.86 | 92.93 | 43.775 | 468331 | 62.72531623 | CS |
| 156 | 58.135 | 189.550048908 | 30.67 | 92.93 | 19.14 | 413074 | 46.40436056 | CS |
| 260 | 54.365 | 157.854239257 | 34.44 | 92.93 | 19.14 | 428780 | 41.07420864 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 87.29 | -0.48 | -0.55 | 87.88 | 88.3254 | 86.82 | 260791 |
| 1732059600 | 87.77 | 0.43 | 0.49 | 86.52 | 88.64 | 86.43 | 233549 |
| 1731973200 | 87.34 | 0.14 | 0.16 | 87.57 | 88.2 | 86.68 | 449472 |
| 1731714000 | 87.2 | 2.38 | 2.81 | 84 | 88.42 | 83.7 | 751702 |
| 1731627600 | 84.82 | -5.03 | -5.60 | 89.81 | 90.09 | 83.76 | 463304 |
| 1731541200 | 89.85 | 0.59 | 0.66 | 90.37 | 91.27 | 89.612 | 369792 |
| 1731454800 | 89.26 | -1.57 | -1.73 | 90.36 | 91.7559 | 89.145 | 375984 |
| 1731368400 | 90.83 | -0.4 | -0.44 | 92.76 | 92.85 | 89.86 | 428278 |
| 1731109200 | 91.23 | 0.86 | 0.95 | 90.37 | 92.93 | 89.91 | 571285 |
| 1731022800 | 90.37 | 1.39 | 1.56 | 88.55 | 90.86 | 86.72 | 562560 |
| 1730936400 | 88.98 | 7.7 | 9.47 | 84.49 | 88.99 | 84.49 | 625616 |
| 1730850000 | 81.28 | 0.69 | 0.86 | 80.44 | 82.09 | 79.98 | 319832 |
| 1730763600 | 80.59 | 0.89 | 1.12 | 79.14 | 82.7 | 78.56 | 364238 |
| 1730500800 | 79.7 | -1.22 | -1.51 | 81.56 | 81.76 | 78.83 | 405930 |
| 1730414400 | 80.92 | -1.2 | -1.46 | 82 | 83.2 | 80.05 | 525658 |
| 1730328000 | 82.12 | 7.13 | 9.51 | 75.71 | 85.26 | 73.65 | 1105918 |
| 1730241600 | 74.99 | 1.66 | 2.26 | 72 | 75.19 | 71.9288 | 506343 |
| 1730155200 | 73.33 | 1.24 | 1.72 | 72.54 | 74.48 | 72.085 | 530809 |
| 1729896000 | 72.09 | -0.68 | -0.93 | 72.92 | 73.78 | 71.7 | 325105 |
| 1729809600 | 72.77 | -0.67 | -0.91 | 73.5 | 74.66 | 72.15 | 344798 |
| 1729723200 | 73.44 | 1.42 | 1.97 | 71.99 | 73.99 | 71.7 | 394392 |
| 1729636800 | 72.02 | 0.3 | 0.42 | 71.6 | 72.31 | 71.09 | 142330 |
| 1729550400 | 71.72 | -1.33 | -1.82 | 73.01 | 73.39 | 71.68 | 183759 |
| 1729291200 | 73.05 | -1.07 | -1.44 | 74.23 | 74.38 | 72.61 | 214123 |
| 1729204800 | 74.12 | -0.31 | -0.42 | 74.67 | 74.69 | 72.7131 | 248431 |
| 1729118400 | 74.43 | -0.41 | -0.55 | 74.84 | 74.86 | 73.77 | 233704 |
| 1729032000 | 74.84 | -0.11 | -0.15 | 74.98 | 76.03 | 74.635 | 210336 |
| 1728945600 | 74.95 | 1.66 | 2.26 | 73.44 | 75.3202 | 73.27 | 163689 |
| 1728686400 | 73.29 | 0.78 | 1.08 | 72.8 | 73.4 | 72.495 | 175265 |
| 1728600000 | 72.51 | -0.63 | -0.86 | 72.53 | 72.735 | 71.675 | 193643 |
| 1728513600 | 73.14 | 0.26 | 0.36 | 72.98 | 73.74 | 72.48 | 214081 |
| 1728427200 | 72.88 | 0.29 | 0.40 | 73.12 | 73.25 | 72.36 | 227688 |
| 1728340800 | 72.59 | -0.51 | -0.70 | 72.91 | 73.256 | 72.11 | 231999 |
| 1728081600 | 73.1 | 1.16 | 1.61 | 72.94 | 73.54 | 72.46 | 187701 |
| 1727995200 | 71.94 | -1.83 | -2.48 | 73.58 | 74.13 | 71.77 | 237481 |
| 1727908800 | 73.77 | -1.6 | -2.12 | 74.87 | 75.61 | 73.63 | 279545 |
| 1727822400 | 75.37 | -0.11 | -0.15 | 75.4 | 76.54 | 74.015 | 415638 |
| 1727736000 | 75.48 | 0.26 | 0.35 | 75.32 | 76.43 | 74.78 | 280250 |
| 1727476800 | 75.22 | 1.01 | 1.36 | 75.24 | 76.31 | 74.25 | 217260 |
| 1727390400 | 74.21 | -1.02 | -1.36 | 76 | 76.7 | 73.8 | 295936 |
| 1727304000 | 75.23 | -2.19 | -2.83 | 77.52 | 77.52 | 75.14 | 286714 |
| 1727217600 | 77.42 | -0.21 | -0.27 | 77.64 | 78.19 | 76.23 | 262044 |
| 1727131200 | 77.63 | 2.33 | 3.09 | 76 | 77.83 | 75.35 | 376617 |
| 1726872000 | 75.3 | 0.31 | 0.41 | 74.89 | 75.69 | 74.32 | 1358554 |
| 1726785600 | 74.99 | 1.42 | 1.93 | 75.27 | 75.32 | 73.95 | 311830 |
| 1726699200 | 73.57 | -0.06 | -0.08 | 73.86 | 74.5 | 72.79 | 438246 |
| 1726612800 | 73.63 | 0.13 | 0.18 | 74.14 | 74.99 | 73.54 | 320521 |
| 1726526400 | 73.5 | 0.64 | 0.88 | 72.82 | 73.91 | 72.82 | 287850 |
| 1726267200 | 72.86 | 0.77 | 1.07 | 72.97 | 73.64 | 72.2 | 413544 |
| 1726180800 | 72.09 | 1.25 | 1.76 | 71.07 | 72.75 | 71.07 | 235417 |
| 1726094400 | 70.84 | 1.2 | 1.72 | 69.06 | 71.24 | 68.6 | 550829 |
| 1726008000 | 69.64 | -0.42 | -0.60 | 70.06 | 70.42 | 69.1601 | 288787 |
| 1725921600 | 70.06 | 0.27 | 0.39 | 69.4 | 71.05 | 68.69 | 387225 |
| 1725662400 | 69.79 | -2.26 | -3.14 | 72.19 | 72.57 | 69.77 | 480207 |
| 1725576000 | 72.05 | -1.6 | -2.17 | 73.3 | 73.5 | 71.72 | 362244 |
| 1725489600 | 73.65 | 0.26 | 0.35 | 73.27 | 74.52 | 72.95 | 421829 |
| 1725403200 | 73.39 | -2.32 | -3.06 | 74.72 | 75.395 | 73.09 | 478410 |
| 1725057600 | 75.71 | 0.21 | 0.28 | 75.5 | 76.4299 | 75.24 | 368744 |
| 1724971200 | 75.5 | 0.03 | 0.04 | 75.93 | 76.44 | 74.93 | 333248 |
| 1724884800 | 75.47 | -0.08 | -0.11 | 75.4 | 76.25 | 74.96 | 440174 |
| 1724798400 | 75.55 | -0.21 | -0.28 | 74.98 | 75.91 | 72.74 | 369301 |
| 1724712000 | 75.76 | 0.41 | 0.54 | 75.83 | 76.335 | 74.9 | 436104 |
| 1724452800 | 75.35 | 1.47 | 1.99 | 74.08 | 75.66 | 73.3 | 395847 |
| 1724366400 | 73.88 | 0.5 | 0.68 | 73.42 | 74.48 | 73.124 | 291762 |
| 1724280000 | 73.38 | 1.47 | 2.04 | 72.01 | 74.47 | 71.4025 | 405121 |
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
