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 | -3.03 | -2.42730112954 | 124.83 | 125.63 | 120.98 | 63450 | 122.740117 | CS |
| 4 | -2.79 | -2.23934505177 | 124.59 | 127.4319 | 119.8 | 71157 | 123.07913412 | CS |
| 12 | -9.145 | -6.98384818053 | 130.945 | 134.2 | 115.12 | 85038 | 124.21972252 | CS |
| 26 | 7.92 | 6.95468914647 | 113.88 | 134.2 | 112.92 | 86989 | 122.56937778 | CS |
| 52 | 20.44 | 20.1657458564 | 101.36 | 134.2 | 98.245 | 100959 | 114.12932269 | CS |
| 156 | -8.94 | -6.83799908215 | 130.74 | 142.81 | 83.795 | 98581 | 113.49234162 | CS |
| 260 | 21.47 | 21.3993820393 | 100.33 | 146.3 | 69.47 | 89343 | 109.54986661 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 121.8 | -1.2 | -0.98 | 123.07 | 123.515 | 121.59 | 46213 |
| 1739490000 | 123 | 0.94 | 0.77 | 122.29 | 123.2 | 121.63 | 69134 |
| 1739403600 | 122.06 | -0.94 | -0.76 | 120.98 | 122.54 | 120.98 | 74255 |
| 1739317200 | 123 | 0.68 | 0.56 | 121.09 | 123.34 | 121 | 71523 |
| 1739230800 | 122.32 | -1.25 | -1.01 | 123.59 | 124.35 | 121.92 | 56786 |
| 1738971600 | 123.57 | -1.59 | -1.27 | 124.83 | 125.63 | 123.147 | 45554 |
| 1738885200 | 125.16 | -0.24 | -0.19 | 125.24 | 127.4319 | 124.41 | 62629 |
| 1738798800 | 125.4 | 2.12 | 1.72 | 123.7 | 125.87 | 122.95 | 59173 |
| 1738712400 | 123.28 | 0.07 | 0.06 | 121.91 | 123.96 | 121.125 | 67510 |
| 1738626000 | 123.21 | 0.96 | 0.79 | 121.19 | 123.24 | 119.94 | 68027 |
| 1738366800 | 122.25 | -0.86 | -0.70 | 122.54 | 123.94 | 121.435 | 103963 |
| 1738280400 | 123.11 | 1.92 | 1.58 | 122.28 | 124.9 | 122.28 | 66439 |
| 1738194000 | 121.19 | -1.76 | -1.43 | 122.6 | 123.39 | 120.58 | 56846 |
| 1738107600 | 122.95 | -1.11 | -0.89 | 123.78 | 124.68 | 122.2 | 51631 |
| 1738021200 | 124.06 | 2.91 | 2.40 | 121.99 | 124.26 | 120.75 | 126832 |
| 1737762000 | 121.15 | 0.28 | 0.23 | 120.18 | 121.1915 | 119.8 | 58971 |
| 1737675600 | 120.87 | 0 | 0.00 | 120.87 | 120.87 | 120.87 | 0 |
| 1737589200 | 120.87 | -4.35 | -3.47 | 124.41 | 125.8 | 119.825 | 89098 |
| 1737502800 | 125.22 | 1.39 | 1.12 | 124.4 | 127.38 | 124.39 | 62844 |
| 1737157200 | 123.83 | 0.49 | 0.40 | 124.59 | 124.59 | 122.7 | 89614 |
| 1737070800 | 123.34 | 3.18 | 2.65 | 119.34 | 123.41 | 119.34 | 69625 |
| 1736984400 | 120.16 | 0.99 | 0.83 | 121.23 | 121.395 | 119.4001 | 63716 |
| 1736898000 | 119.17 | 1.8 | 1.53 | 117.53 | 119.22 | 117.37 | 53511 |
| 1736811600 | 117.37 | 0.82 | 0.70 | 116.22 | 117.37 | 116 | 75762 |
| 1736552400 | 116.55 | -2.37 | -1.99 | 117.525 | 117.525 | 115.12 | 84864 |
| 1736379600 | 118.92 | 0.26 | 0.22 | 118.04 | 119.025 | 117.15 | 65736 |
| 1736293200 | 118.66 | 0.31 | 0.26 | 118.86 | 119.585 | 117.605 | 73884 |
| 1736206800 | 118.35 | -3.39 | -2.78 | 120.7 | 120.885 | 117.86 | 96143 |
| 1735947600 | 121.74 | 1.98 | 1.65 | 119.76 | 121.74 | 119.425 | 106141 |
| 1735861200 | 119.76 | -1.59 | -1.31 | 122.39 | 122.39 | 118.77 | 58203 |
| 1735688400 | 121.35 | 0.78 | 0.65 | 120.47 | 122 | 119.98 | 49972 |
| 1735602000 | 120.57 | -0.26 | -0.22 | 120.135 | 121.21 | 119.13 | 45465 |
| 1735342800 | 120.83 | -1.3 | -1.06 | 121.515 | 122.22 | 119.91 | 53857 |
| 1735256400 | 122.13 | 0.81 | 0.67 | 120.79 | 122.68 | 119.615 | 76856 |
| 1735077840 | 121.32 | 1.39 | 1.16 | 120.4 | 121.32 | 119.26 | 29866 |
| 1734997200 | 119.93 | 0.37 | 0.31 | 118.76 | 120 | 118.085 | 66410 |
| 1734738000 | 119.56 | 1.16 | 0.98 | 118.425 | 120.97 | 116.37 | 338126 |
| 1734651600 | 118.4 | -0.71 | -0.60 | 119.55 | 120.56 | 118.35 | 91551 |
| 1734565200 | 119.11 | -6.05 | -4.83 | 124.5 | 125.79 | 118.9 | 100777 |
| 1734478800 | 125.16 | -0.92 | -0.73 | 125.525 | 126.82 | 124.36 | 114035 |
| 1734392400 | 126.08 | -1.29 | -1.01 | 126.28 | 127.94 | 125.35 | 148426 |
| 1734133200 | 127.37 | -0.08 | -0.06 | 126.36 | 128.269 | 125.86 | 92058 |
| 1734046800 | 127.45 | -0.28 | -0.22 | 127.77 | 127.77 | 126.42 | 74456 |
| 1733960400 | 127.73 | 0.08 | 0.06 | 126.5 | 128.49 | 126.5 | 92074 |
| 1733874000 | 127.65 | -0.04 | -0.03 | 126.95 | 128.945 | 125 | 181952 |
| 1733787600 | 127.69 | -2.06 | -1.59 | 129.75 | 131.11 | 127.47 | 128049 |
| 1733528400 | 129.75 | 0 | 0.00 | 129.1 | 129.87 | 128.8 | 64599 |
| 1733442000 | 129.75 | -0.68 | -0.52 | 129.22999 | 130.62 | 129.175 | 65158 |
| 1733355600 | 130.43 | 0.2 | 0.15 | 128.72999 | 130.82 | 128.05 | 81775 |
| 1733269200 | 130.22999 | -2.16 | -1.63 | 131.60499 | 132.3 | 129.87 | 81146 |
| 1733182800 | 132.38999 | 0.64 | 0.49 | 132.18 | 132.875 | 129.86 | 101245 |
| 1732917840 | 131.75 | -0.03 | -0.02 | 132 | 132.4 | 131.32 | 47516 |
| 1732750800 | 131.78 | 1 | 0.76 | 132.4 | 132.87639 | 131.16999 | 82416 |
| 1732664400 | 130.78 | -2.4 | -1.80 | 132.635 | 132.97999 | 129.91 | 83915 |
| 1732578000 | 133.18 | 0.86 | 0.65 | 131.61 | 134.19999 | 131.47 | 156157 |
| 1732318800 | 132.32 | 1.93 | 1.48 | 130.945 | 133 | 130.59 | 115786 |
| 1732232400 | 130.38999 | 1.37 | 1.06 | 130.01 | 130.72 | 129.1 | 81306 |
| 1732146000 | 129.02 | -1.59 | -1.22 | 129.875 | 130.38999 | 127.6996 | 93640 |
| 1732059600 | 130.61 | 1.33 | 1.03 | 128.27 | 130.93 | 126.97 | 91120 |
| 1731973200 | 129.28 | 2.31 | 1.82 | 127.61 | 129.54 | 127.3 | 94253 |
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
