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 | 3.08 | 3.83275261324 | 80.36 | 84.44 | 79.91 | 4057555 | 82.83093184 | CS |
| 4 | -4.05 | -4.62910046862 | 87.49 | 90.34 | 79.24 | 5009943 | 84.84451807 | CS |
| 12 | 5.53 | 7.09793351303 | 77.91 | 90.34 | 74.91 | 4252083 | 83.91333924 | CS |
| 26 | 10.57 | 14.5052833814 | 72.87 | 90.34 | 70.41 | 4067759 | 80.06141786 | CS |
| 52 | 27.02 | 47.8908188586 | 56.42 | 90.34 | 52.64 | 3868139 | 71.09963325 | CS |
| 156 | 30.8 | 58.5106382979 | 52.64 | 90.34 | 36.22 | 4434140 | 53.01013731 | CS |
| 260 | 54.63 | 189.621659146 | 28.81 | 90.34 | 26.93 | 4769050 | 49.61181777 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 83.93 | 0.03 | 0.04 | 83.26 | 84.37 | 83.155 | 3119786 |
| 1742424000 | 83.9 | 1.26 | 1.52 | 82.8 | 84.44 | 82.19 | 3740752 |
| 1742337600 | 82.64 | 0.22 | 0.27 | 82.39 | 83.02 | 81.95 | 4576682 |
| 1742251200 | 82.42 | 0.67 | 0.82 | 81.69 | 83.23 | 81.435 | 4496571 |
| 1741992000 | 81.75 | 2.09 | 2.62 | 80.36 | 81.95 | 79.91 | 4353982 |
| 1741905600 | 79.66 | -1.1 | -1.36 | 81.08 | 81.08 | 79.25 | 4164269 |
| 1741819200 | 80.76 | -0.29 | -0.36 | 82 | 82.07 | 79.24 | 5488715 |
| 1741732800 | 81.05 | -3.19 | -3.79 | 83.87 | 84.11 | 80.79 | 8531251 |
| 1741646400 | 84.24 | -1.6 | -1.86 | 83.85 | 86.58 | 83.3647 | 5259840 |
| 1741390800 | 85.84 | 1.15 | 1.36 | 84.7 | 86.14 | 83.89 | 6458658 |
| 1741304400 | 84.69 | -1.87 | -2.16 | 85.53 | 86.05 | 83.9705 | 3698035 |
| 1741218000 | 86.56 | 1.02 | 1.19 | 85.66 | 87.18 | 85.1836 | 4382026 |
| 1741131600 | 85.54 | -2.81 | -3.18 | 87.44 | 87.87 | 84.3 | 4968070 |
| 1741045200 | 88.35 | -0.6 | -0.67 | 89.57 | 90.34 | 87.7006 | 4374887 |
| 1740786000 | 88.95 | 2.06 | 2.37 | 87.62 | 88.95 | 87.06 | 7190814 |
| 1740699600 | 86.89 | 0.55 | 0.64 | 86.7 | 87.99 | 86.45 | 3076174 |
| 1740613200 | 86.34 | -0.41 | -0.47 | 87.19 | 88.16 | 86.185 | 3709059 |
| 1740526800 | 86.75 | -1.26 | -1.43 | 88.39 | 88.43 | 85.86 | 5930215 |
| 1740440400 | 88.01 | 0.76 | 0.87 | 87.48 | 88.385 | 86.56 | 6690284 |
| 1740181200 | 87.25 | 0.09 | 0.10 | 87.49 | 87.89 | 86.84 | 5988796 |
| 1740094800 | 87.16 | -1.15 | -1.30 | 88.5 | 88.53 | 86.02 | 5921929 |
| 1740008400 | 88.31 | -0.59 | -0.66 | 88.41 | 88.93 | 87.59 | 4059378 |
| 1739922000 | 88.9 | 1.06 | 1.21 | 89.14 | 89.44 | 88.11 | 6650897 |
| 1739576400 | 87.84 | 0.96 | 1.10 | 87.4 | 88.25 | 87.275 | 5103812 |
| 1739490000 | 86.88 | 1.56 | 1.83 | 85.73 | 87.205 | 85.51 | 3422602 |
| 1739403600 | 85.32 | -0.18 | -0.21 | 84.75 | 85.72 | 84.34 | 2960717 |
| 1739317200 | 85.5 | 0.47 | 0.55 | 84.85 | 85.58 | 84.44 | 2329323 |
| 1739230800 | 85.03 | -1.12 | -1.30 | 86.15 | 86.39 | 84.685 | 2436359 |
| 1738971600 | 86.15 | -0.25 | -0.29 | 86.6 | 86.98 | 85.91 | 3438043 |
| 1738885200 | 86.4 | 0.66 | 0.77 | 86.31 | 86.5 | 85.83 | 2483418 |
| 1738798800 | 85.74 | 0.88 | 1.04 | 85.39 | 85.97 | 84.89 | 3217008 |
| 1738712400 | 84.86 | -0.33 | -0.39 | 85.03 | 85.28 | 84.415 | 3101280 |
| 1738626000 | 85.19 | -0.74 | -0.86 | 84.61 | 85.65 | 83.75 | 3500506 |
| 1738366800 | 85.93 | -0.57 | -0.66 | 86.44 | 86.87 | 85.78 | 3899762 |
| 1738280400 | 86.5 | 0.46 | 0.53 | 86.73 | 87.53 | 86.05 | 2852721 |
| 1738194000 | 86.04 | -0.3 | -0.35 | 85.83 | 87.7 | 85.83 | 3397949 |
| 1738107600 | 86.34 | 0.44 | 0.51 | 85.41 | 86.69 | 85.41 | 3245910 |
| 1738021200 | 85.9 | 0.11 | 0.13 | 85.2 | 85.93 | 84.72 | 2919519 |
| 1737762000 | 85.79 | 1.46 | 1.73 | 84.46 | 86.34 | 84.46 | 4291954 |
| 1737675600 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1737589200 | 84.33 | -0.6 | -0.71 | 84.79 | 85.81 | 83.87 | 4139742 |
| 1737502800 | 84.93 | 1.64 | 1.97 | 83.837 | 85 | 83.61 | 4782898 |
| 1737157200 | 83.29 | 1.04 | 1.26 | 82.34 | 83.67 | 81.36 | 4695713 |
| 1737070800 | 82.25 | 0.21 | 0.26 | 81.72 | 82.475 | 81.0405 | 5143113 |
| 1736984400 | 82.04 | 6.1 | 8.03 | 79.74 | 82.1365 | 78.8 | 9273958 |
| 1736898000 | 75.94 | -0.17 | -0.22 | 75.97 | 76.74 | 75.72 | 4688729 |
| 1736811600 | 76.11 | 0.69 | 0.91 | 75.15 | 76.14 | 74.91 | 4068421 |
| 1736552400 | 75.42 | -2.53 | -3.25 | 77.4 | 77.85 | 75.39 | 3575046 |
| 1736379600 | 77.95 | -0.01 | -0.01 | 77.9 | 78.01 | 76.78 | 3031327 |
| 1736293200 | 77.96 | 0.04 | 0.05 | 78.13 | 78.49 | 77.06 | 4498795 |
| 1736206800 | 77.92 | 0.99 | 1.29 | 77.78 | 78.6895 | 77.6 | 3377589 |
| 1735947600 | 76.93 | -0.48 | -0.62 | 77.01 | 77.36 | 76.14 | 3369055 |
| 1735861200 | 77.41 | 0.58 | 0.75 | 77.24 | 77.93 | 76.91 | 3442856 |
| 1735688400 | 76.83 | -0.28 | -0.36 | 77.33 | 77.49 | 76.63 | 2380729 |
| 1735602000 | 77.11 | -0.46 | -0.59 | 76.74 | 77.31 | 76.22 | 1891047 |
| 1735342800 | 77.57 | -0.78 | -1.00 | 77.91 | 78.46 | 77.085 | 2073609 |
| 1735256400 | 78.35 | 0.3 | 0.38 | 77.75 | 78.49 | 77.57 | 1963313 |
| 1735077840 | 78.05 | 0.48 | 0.62 | 77.58 | 78.2969 | 77.33 | 1236501 |
| 1734997200 | 77.57 | -0.05 | -0.06 | 76.94 | 77.65 | 76.82 | 2669826 |
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
