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 | 1.31 | 1.68185903197 | 77.89 | 82.145 | 76.05 | 348919 | 78.76536719 | CS |
| 4 | -4.56 | -5.4441260745 | 83.76 | 84.44 | 73.63 | 427047 | 78.92018595 | CS |
| 12 | -8.46 | -9.65092402464 | 87.66 | 89.16 | 73.63 | 459565 | 83.15742598 | CS |
| 26 | -31.25 | -28.2933454052 | 110.45 | 117.46 | 73.63 | 426725 | 92.3565449 | CS |
| 52 | -12.855 | -13.9644777579 | 92.055 | 117.46 | 73.63 | 386094 | 95.9634886 | CS |
| 156 | 12.66 | 19.0261496844 | 66.54 | 117.46 | 59.65 | 343995 | 81.53958661 | CS |
| 260 | 48.58 | 158.6544742 | 30.62 | 117.46 | 26.95 | 345688 | 69.50725958 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 79.2 | -0.31 | -0.39 | 78.5 | 79.5188 | 78.17 | 265108 |
| 1745534400 | 79.51 | 1.11 | 1.42 | 78.55 | 79.88 | 78.185 | 301585 |
| 1745448000 | 78.4 | -0.86 | -1.09 | 80 | 82.145 | 77.97 | 294043 |
| 1745361600 | 79.26 | 2.11 | 2.73 | 78.34 | 79.5225 | 77.61 | 557368 |
| 1745275200 | 77.15 | -1.18 | -1.51 | 77.89 | 77.96 | 76.05 | 243329 |
| 1744929600 | 78.33 | 0.01 | 0.01 | 78.41 | 79.52 | 78.29 | 338411 |
| 1744843200 | 78.32 | -0.09 | -0.11 | 78.24 | 80.61 | 77.35 | 354780 |
| 1744756800 | 78.41 | -0.7 | -0.88 | 78.59 | 79.58 | 78.17 | 264358 |
| 1744670400 | 79.11 | -0.36 | -0.45 | 80 | 80 | 77.84 | 391302 |
| 1744411200 | 79.47 | 2.12 | 2.74 | 77.8 | 79.795 | 76.08 | 393818 |
| 1744324800 | 77.35 | -3.54 | -4.38 | 78.27 | 78.27 | 75.26 | 446860 |
| 1744238400 | 80.89 | 6.09 | 8.14 | 74.48 | 83 | 74.27 | 629451 |
| 1744152000 | 74.8 | -1.61 | -2.11 | 78.37 | 78.5 | 73.63 | 714549 |
| 1744065600 | 76.41 | -1.86 | -2.38 | 75.99 | 82.78 | 74.28 | 894559 |
| 1743806400 | 78.27 | -1.57 | -1.97 | 76.71 | 78.59 | 75.51 | 702872 |
| 1743720000 | 79.84 | -4.51 | -5.35 | 80.78 | 81.56 | 78.44 | 477398 |
| 1743633600 | 84.35 | 0.35 | 0.42 | 82.74 | 84.44 | 82.6 | 215357 |
| 1743547200 | 84 | 0.86 | 1.03 | 82.7 | 84.25 | 81.5344 | 343717 |
| 1743460800 | 83.14 | 0.87 | 1.06 | 81.44 | 84.03 | 80.55 | 347037 |
| 1743201600 | 82.27 | -1.83 | -2.18 | 83.76 | 84.115 | 81.8 | 217764 |
| 1743115200 | 84.1 | 0.53 | 0.63 | 83.7 | 84.25 | 82.81 | 310367 |
| 1743028800 | 83.57 | -0.33 | -0.39 | 84.58 | 84.58 | 83.05 | 314139 |
| 1742942400 | 83.9 | -0.17 | -0.20 | 83.77 | 84.535 | 82.81 | 602423 |
| 1742856000 | 84.07 | 1.86 | 2.26 | 83.2 | 84.11 | 82.62 | 262796 |
| 1742596800 | 82.21 | -0.34 | -0.41 | 81.43 | 82.389 | 80.84 | 363959 |
| 1742510400 | 82.55 | -1.61 | -1.91 | 83.25 | 83.88 | 82.315 | 285360 |
| 1742424000 | 84.16 | -0.26 | -0.31 | 84.62 | 84.885 | 82.555 | 345681 |
| 1742337600 | 84.42 | 0.33 | 0.39 | 84.22 | 84.73 | 83.5227 | 415129 |
| 1742251200 | 84.09 | 0.78 | 0.94 | 83.2 | 84.55 | 82.86 | 314055 |
| 1741992000 | 83.31 | 1.69 | 2.07 | 82.97 | 83.51 | 82.22 | 370747 |
| 1741905600 | 81.62 | 0.5 | 0.62 | 81.54 | 82.515 | 80.2075 | 314345 |
| 1741819200 | 81.12 | -3.47 | -4.10 | 84.91 | 85.64 | 80.38 | 453725 |
| 1741732800 | 84.59 | -1.94 | -2.24 | 87.27 | 87.27 | 83.905 | 569546 |
| 1741646400 | 86.53 | 1.65 | 1.94 | 84.25 | 89.15 | 83.62 | 812386 |
| 1741390800 | 84.88 | 0.81 | 0.96 | 83.72 | 84.9741 | 82.41 | 539753 |
| 1741304400 | 84.07 | 1.16 | 1.40 | 82.31 | 84.54 | 81.85 | 324036 |
| 1741218000 | 82.91 | 1.68 | 2.07 | 81.73 | 83.06 | 80.95 | 413267 |
| 1741131600 | 81.23 | -0.68 | -0.83 | 81.24 | 82.21 | 79.57 | 584298 |
| 1741045200 | 81.91 | -4.09 | -4.76 | 86.27 | 86.27 | 81.3 | 505058 |
| 1740786000 | 86 | 0.56 | 0.66 | 85.27 | 86.2 | 84.1 | 611236 |
| 1740699600 | 85.44 | -1.19 | -1.37 | 85.89 | 86.78 | 85.02 | 525567 |
| 1740613200 | 86.63 | -0.37 | -0.43 | 86.84 | 87.22 | 85.21 | 481851 |
| 1740526800 | 87 | 2.11 | 2.49 | 85.53 | 87.16 | 85.01 | 561600 |
| 1740440400 | 84.89 | 0.42 | 0.50 | 84.53 | 86.19 | 84.05 | 372182 |
| 1740181200 | 84.47 | -1.04 | -1.22 | 86.25 | 86.25 | 84.28 | 629703 |
| 1740094800 | 85.51 | -2.83 | -3.20 | 88.86 | 88.86 | 85.43 | 553036 |
| 1740008400 | 88.34 | -0.02 | -0.02 | 87.47 | 88.495 | 86.535 | 373046 |
| 1739922000 | 88.36 | 1.76 | 2.03 | 87.16 | 88.93 | 86.4 | 473226 |
| 1739576400 | 86.6 | 0.75 | 0.87 | 86.74 | 87.86 | 86.205 | 433522 |
| 1739490000 | 85.85 | 0.25 | 0.29 | 86.46 | 86.46 | 85.54 | 472967 |
| 1739403600 | 85.6 | -0.4 | -0.47 | 84.8 | 86.06 | 84.5326 | 461061 |
| 1739317200 | 86 | -0.33 | -0.38 | 85.99 | 86.59 | 85.59 | 424556 |
| 1739230800 | 86.33 | 0.12 | 0.14 | 87.13 | 87.28 | 85.75 | 409962 |
| 1738971600 | 86.21 | -1.67 | -1.90 | 87.97 | 87.97 | 85.74 | 484332 |
| 1738885200 | 87.88 | 0.62 | 0.71 | 88 | 89.0699 | 87.005 | 434815 |
| 1738798800 | 87.26 | -0.93 | -1.05 | 88.83 | 88.83 | 86.925 | 476686 |
| 1738712400 | 88.19 | 3.32 | 3.91 | 85.61 | 89.16 | 84.305 | 692819 |
| 1738626000 | 84.87 | -1.6 | -1.85 | 84.08 | 85.55 | 83.6 | 508951 |
| 1738366800 | 86.47 | -0.77 | -0.88 | 87.66 | 87.7031 | 85.4 | 512474 |
| 1738280400 | 87.24 | -0.25 | -0.29 | 88.05 | 88.555 | 86.5 | 366146 |
| 1738194000 | 87.49 | -0.31 | -0.35 | 87.44 | 88.59 | 86.86 | 286341 |
| 1738107600 | 87.8 | -0.31 | -0.35 | 88.5 | 88.75 | 87.58 | 379695 |
| 1738021200 | 88.11 | -0.2 | -0.23 | 88.62 | 89.37 | 87.495 | 465325 |
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
