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 | 5.105 | 4.16836776353 | 122.47 | 130.15 | 121.6 | 3051854 | 125.93067781 | CS |
| 4 | -8.675 | -6.36697247706 | 136.25 | 140.55 | 119.0325 | 3421411 | 129.463684 | CS |
| 12 | 17.025 | 15.4002713704 | 110.55 | 140.55 | 108.16 | 2789127 | 125.80742639 | CS |
| 26 | 33 | 34.8929421094 | 94.575 | 140.55 | 94.26 | 2537929 | 116.836351 | CS |
| 52 | 60.815 | 91.0949670461 | 66.76 | 140.55 | 62.8 | 2742884 | 96.50816818 | CS |
| 156 | 92.095 | 259.568771139 | 35.48 | 140.55 | 29.84 | 2777098 | 60.79786655 | CS |
| 260 | 114.605 | 883.616037008 | 12.97 | 140.55 | 9.87 | 2948556 | 45.53774277 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 129.27 | 2.76 | 2.18 | 125.7 | 130.15 | 125.31 | 2275756 |
| 1741992000 | 126.51 | 3.74 | 3.05 | 125 | 126.75 | 123.13 | 2564145 |
| 1741905600 | 122.77 | -5.16 | -4.03 | 127 | 128 | 121.6 | 3882492 |
| 1741819200 | 127.93 | 2.43 | 1.94 | 129 | 129.37 | 125.09 | 2469822 |
| 1741732800 | 125.5 | 3.19 | 2.61 | 122.47 | 126.89 | 122.25 | 4066262 |
| 1741646400 | 122.31 | -2.09 | -1.68 | 121 | 123.3075 | 120.32 | 4429899 |
| 1741390800 | 124.4 | -0.09 | -0.07 | 123.46 | 125.01 | 119.0325 | 5132624 |
| 1741304400 | 124.49 | -5.81 | -4.46 | 127.61 | 129.12 | 123.73 | 2979556 |
| 1741218000 | 130.3 | 3.28 | 2.58 | 127.61 | 131.71803 | 126.78 | 3285071 |
| 1741131600 | 127.02 | -4 | -3.05 | 127.66 | 129.94 | 123.03 | 5528612 |
| 1741045200 | 131.02 | -5.58 | -4.08 | 137.93 | 139.25 | 130.87 | 3224119 |
| 1740786000 | 136.6 | 3.18 | 2.38 | 133.38999 | 136.77 | 132.6 | 4362938 |
| 1740699600 | 133.41999 | 1.44 | 1.09 | 133.53 | 135.59 | 131.84 | 2759214 |
| 1740613200 | 131.97999 | 1.75 | 1.34 | 131.63 | 135.22999 | 131.18 | 2720037 |
| 1740526800 | 130.22999 | 0.67 | 0.52 | 129.96 | 131.6099 | 126.69 | 2614760 |
| 1740440400 | 129.56 | -0.27 | -0.21 | 131.38 | 133.2142 | 127.68 | 3562553 |
| 1740181200 | 129.83 | -8.61 | -6.22 | 138.77 | 138.87 | 129.54 | 3518359 |
| 1740094800 | 138.44 | -0.95 | -0.68 | 139.3 | 139.5325 | 135.12 | 3029795 |
| 1740008400 | 139.38999 | 2.72 | 1.99 | 136.53 | 140.55 | 136.53 | 2897713 |
| 1739922000 | 136.66999 | 3.25 | 2.44 | 136.25 | 137.41 | 134.1 | 3218547 |
| 1739576400 | 133.41999 | 5.34 | 4.17 | 128.87 | 133.91999 | 126.89 | 4278241 |
| 1739490000 | 128.08 | -0.01 | -0.01 | 125.64 | 128.685 | 122.7173 | 4829135 |
| 1739403600 | 128.09 | -1.23 | -0.95 | 127.69 | 129.94999 | 127.61 | 3329818 |
| 1739317200 | 129.32 | 1.12 | 0.87 | 128.38 | 129.565 | 126.81 | 1521650 |
| 1739230800 | 128.19999 | 0.5 | 0.39 | 129.13999 | 129.13999 | 126.72 | 1759964 |
| 1738971600 | 127.7 | -1.3 | -1.01 | 129.26 | 129.69 | 127.34 | 1560261 |
| 1738885200 | 129 | 1.2 | 0.94 | 128 | 129 | 127.02 | 2341584 |
| 1738798800 | 127.8 | 2.32 | 1.85 | 126.23 | 128.28899 | 125.85 | 1838690 |
| 1738712400 | 125.48 | -0.9 | -0.71 | 127.4 | 127.668 | 124.74 | 1889032 |
| 1738626000 | 126.38 | -0.2 | -0.16 | 124.35 | 127.05 | 123.5 | 1907649 |
| 1738366800 | 126.58 | -0.79 | -0.62 | 128 | 128.24 | 125.93 | 2291436 |
| 1738280400 | 127.37 | 1.01 | 0.80 | 126.92 | 127.75 | 125.51 | 2417369 |
| 1738194000 | 126.36 | -0.05 | -0.04 | 126.2 | 127.15 | 125.78 | 1958711 |
| 1738107600 | 126.41 | 4.33 | 3.55 | 124.52 | 126.64 | 124 | 3611194 |
| 1738021200 | 122.08 | -4.95 | -3.90 | 122.7 | 123.33 | 119.89 | 3258141 |
| 1737762000 | 127.03 | 0.32 | 0.25 | 127.01 | 127.5535 | 126.24 | 2092389 |
| 1737675600 | 126.71 | 0 | 0.00 | 126.71 | 126.71 | 126.71 | 0 |
| 1737589200 | 126.71 | -0.45 | -0.35 | 127.5 | 128.33 | 125.8409 | 2529076 |
| 1737502800 | 127.16 | 1.86 | 1.48 | 128.08 | 128.57 | 126.13 | 3315205 |
| 1737157200 | 125.3 | 2.32 | 1.89 | 124.03 | 126.26 | 122.7 | 3912630 |
| 1737070800 | 122.98 | 1.12 | 0.92 | 123 | 123.55 | 121.475 | 2891457 |
| 1736984400 | 121.86 | 2.67 | 2.24 | 122.81 | 124.15 | 120.45 | 4736796 |
| 1736898000 | 119.19 | 4.44 | 3.87 | 116.28 | 119.28 | 115.795 | 3202334 |
| 1736811600 | 114.75 | 2.11 | 1.87 | 111 | 114.99 | 110.79 | 2205195 |
| 1736552400 | 112.64 | -2.41 | -2.09 | 113.8 | 114.73 | 112.52 | 2471865 |
| 1736379600 | 115.05 | 3.39 | 3.04 | 111.81 | 115.16 | 111.11 | 2318582 |
| 1736293200 | 111.66 | -0.81 | -0.72 | 112.52 | 112.88 | 109.785 | 2573416 |
| 1736206800 | 112.47 | -0.29 | -0.26 | 113.72 | 114.36 | 111.9916 | 2113798 |
| 1735947600 | 112.76 | 1.97 | 1.78 | 111.29 | 113.68 | 110.59 | 2131910 |
| 1735861200 | 110.79 | 1.42 | 1.30 | 110.2 | 112.46 | 109.5 | 2079122 |
| 1735688400 | 109.37 | -0.91 | -0.83 | 111 | 111 | 108.87 | 1330254 |
| 1735602000 | 110.28 | -0.95 | -0.85 | 109.33 | 110.76 | 108.16 | 1199785 |
| 1735342800 | 111.23 | -1.3 | -1.16 | 112 | 112.52 | 110.22 | 1363202 |
| 1735256400 | 112.53 | 0.49 | 0.44 | 111.65 | 112.69 | 110.965 | 755319 |
| 1735077840 | 112.04 | 1.5 | 1.36 | 110.55 | 112.1 | 110.06 | 616905 |
| 1734997200 | 110.54 | -0.29 | -0.26 | 110.03 | 110.78 | 108.88 | 1535174 |
| 1734738000 | 110.83 | 1.48 | 1.35 | 108.33 | 111.39 | 108.33 | 5806174 |
| 1734651600 | 109.35 | 1.66 | 1.54 | 109.57 | 110.8 | 108.53 | 2885704 |
| 1734565200 | 107.69 | -4.24 | -3.79 | 112.2 | 112.305 | 107.53 | 2444175 |
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
