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 | -14.09 | -16.9534352064 | 83.11 | 83.97 | 67.55 | 8331200 | 73.99457156 | CS |
| 4 | -9.89 | -12.5332657458 | 78.91 | 83.97 | 67.55 | 3863515 | 76.67762787 | CS |
| 12 | -17.03 | -19.7908192911 | 86.05 | 86.37 | 67.55 | 3203829 | 80.21905856 | CS |
| 26 | -9.32 | -11.8968598417 | 78.34 | 91.98 | 67.55 | 3052194 | 83.07048119 | CS |
| 52 | 7.1 | 11.4664082687 | 61.92 | 91.98 | 61.62 | 3485539 | 77.34208572 | CS |
| 156 | -43.57 | -38.6979305445 | 112.59 | 112.74 | 46.911 | 4584279 | 71.24106826 | CS |
| 260 | -85.33 | -55.283446712 | 154.35 | 158.21 | 46.911 | 4232510 | 92.6530352 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 68.98 | -1.55 | -2.20 | 70.5 | 70.9 | 68.68 | 6281822 |
| 1739490000 | 70.53 | -2.05 | -2.82 | 72.57 | 72.88 | 70.23 | 6315881 |
| 1739403600 | 72.58 | -0.58 | -0.79 | 71.7 | 73.66 | 71.7 | 10135460 |
| 1739317200 | 73.16 | -9.5 | -11.49 | 72 | 75.18 | 67.55 | 19368603 |
| 1739230800 | 82.66 | -0.76 | -0.91 | 83.58 | 83.705 | 82.48 | 3450282 |
| 1738971600 | 83.42 | 0.56 | 0.68 | 83.11 | 83.97 | 82.94 | 2421003 |
| 1738885200 | 82.86 | 0.62 | 0.75 | 82.65 | 82.86 | 81.97 | 2218999 |
| 1738798800 | 82.24 | 0.71 | 0.87 | 82.08 | 82.39 | 81.73 | 2263117 |
| 1738712400 | 81.53 | -0.35 | -0.43 | 81.85 | 82.105 | 80.88 | 1766472 |
| 1738626000 | 81.88 | 0.41 | 0.50 | 80.18 | 82.05 | 80.015 | 2385012 |
| 1738366800 | 81.47 | -0.61 | -0.74 | 82.29 | 82.38 | 81.265 | 2401800 |
| 1738280400 | 82.08 | 1.44 | 1.79 | 81.3 | 82.45 | 81.24 | 1894469 |
| 1738194000 | 80.64 | 0.28 | 0.35 | 80.36 | 81.37 | 80.15 | 1571781 |
| 1738107600 | 80.36 | -0.75 | -0.92 | 80.55 | 81.39 | 80.16 | 2162736 |
| 1738021200 | 81.11 | 1.88 | 2.37 | 79.65 | 81.23 | 79.64 | 1911160 |
| 1737762000 | 79.23 | 0.71 | 0.90 | 78.99 | 79.79 | 78.99 | 1999411 |
| 1737675600 | 78.52 | 0 | 0.00 | 78.52 | 78.52 | 78.52 | 0 |
| 1737589200 | 78.52 | -0.39 | -0.49 | 78.86 | 78.96 | 78.3 | 1854923 |
| 1737502800 | 78.91 | 0.13 | 0.17 | 79.07 | 79.605 | 78.7508 | 2414251 |
| 1737157200 | 78.78 | 0.07 | 0.09 | 78.91 | 79.46 | 78.415 | 3147520 |
| 1737070800 | 78.71 | 0.67 | 0.86 | 78 | 78.76 | 77.64 | 1694683 |
| 1736984400 | 78.04 | -0.31 | -0.40 | 79.97 | 80 | 77.92 | 2295219 |
| 1736898000 | 78.35 | -0.28 | -0.36 | 78.56 | 78.95 | 77.785 | 2048949 |
| 1736811600 | 78.63 | 1.5 | 1.94 | 76.97 | 78.68 | 76.8175 | 3154071 |
| 1736552400 | 77.13 | -2.22 | -2.80 | 78.51 | 78.775 | 76.92 | 2424528 |
| 1736379600 | 79.35 | 0.19 | 0.24 | 79.25 | 79.5 | 78.55 | 3001732 |
| 1736293200 | 79.16 | 0.12 | 0.15 | 79.14 | 80.045 | 78.72 | 3494434 |
| 1736206800 | 79.04 | -1.22 | -1.52 | 79.98 | 80.33 | 78.835 | 2553583 |
| 1735947600 | 80.26 | 0.17 | 0.21 | 80.2 | 80.66 | 79.74 | 1630233 |
| 1735861200 | 80.09 | -0.68 | -0.84 | 81.13 | 81.13 | 79.7 | 1709307 |
| 1735688400 | 80.77 | 0.18 | 0.22 | 80.89 | 81.2308 | 80.36 | 1975943 |
| 1735602000 | 80.59 | -1.01 | -1.24 | 80.7 | 81.09 | 80.14 | 1545913 |
| 1735342800 | 81.6 | -0.66 | -0.80 | 81.81 | 82.568 | 81.39 | 1551864 |
| 1735256400 | 82.26 | -0.08 | -0.10 | 81.85 | 82.49 | 81.621 | 1655161 |
| 1735077840 | 82.34 | 0.94 | 1.15 | 81.37 | 82.36 | 81.101 | 883616 |
| 1734997200 | 81.4 | -0.06 | -0.07 | 80.98 | 81.515 | 80.59 | 2201860 |
| 1734738000 | 81.46 | 1.32 | 1.65 | 79.84 | 81.67 | 79.591 | 8122558 |
| 1734651600 | 80.14 | -0.2 | -0.25 | 81 | 81.47 | 80.11 | 2705534 |
| 1734565200 | 80.34 | -2.83 | -3.40 | 83.2 | 83.49 | 80.3 | 3217778 |
| 1734478800 | 83.17 | 0.12 | 0.14 | 82.78 | 83.54 | 82.32 | 3532248 |
| 1734392400 | 83.05 | -1.05 | -1.25 | 84.17 | 84.784 | 83.03 | 3306119 |
| 1734133200 | 84.1 | -0.81 | -0.95 | 84.91 | 85.438 | 83.95 | 2331106 |
| 1734046800 | 84.91 | -0.37 | -0.43 | 85.42 | 85.8497 | 84.85 | 2113824 |
| 1733960400 | 85.28 | 0.45 | 0.53 | 84.91 | 85.29 | 84 | 2346538 |
| 1733874000 | 84.83 | 1.05 | 1.25 | 83.67 | 85.3 | 83.22 | 3196123 |
| 1733787600 | 83.78 | -1.56 | -1.83 | 84.94 | 85.16 | 83.675 | 3035643 |
| 1733528400 | 85.34 | -0.15 | -0.18 | 85.85 | 85.86 | 84.07 | 4354321 |
| 1733442000 | 85.49 | 0.24 | 0.28 | 85.23 | 85.655 | 84.85 | 4084873 |
| 1733355600 | 85.25 | 0.01 | 0.01 | 85.45 | 85.7672 | 83.45 | 5089013 |
| 1733269200 | 85.24 | 0.11 | 0.13 | 85.24 | 85.579 | 84.795 | 4191525 |
| 1733182800 | 85.13 | -0.17 | -0.20 | 85.52 | 85.635 | 84.12 | 2533393 |
| 1732917840 | 85.3 | -0.25 | -0.29 | 85.57 | 86.03 | 84.9131 | 1126821 |
| 1732750800 | 85.55 | 0.61 | 0.72 | 85.19 | 85.85 | 85.065 | 2550214 |
| 1732664400 | 84.94 | 0.53 | 0.63 | 84.64 | 85.14 | 83.95 | 2646071 |
| 1732578000 | 84.41 | -1.67 | -1.94 | 85.95 | 86 | 84.1 | 6313185 |
| 1732318800 | 86.08 | 0.58 | 0.68 | 85.88 | 86.37 | 85.39 | 3817156 |
| 1732232400 | 85.5 | -0.4 | -0.47 | 86.54 | 86.71 | 84.53 | 4286619 |
| 1732146000 | 85.9 | -0.18 | -0.21 | 85.5 | 86.1 | 85.19 | 4447620 |
| 1732059600 | 86.08 | -2.34 | -2.65 | 87.73 | 87.785 | 85.56 | 3057093 |
| 1731973200 | 88.42 | 0.6 | 0.68 | 87.63 | 88.55 | 87.63 | 2755719 |
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
