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 | 4.13 | 4.94078239024 | 83.59 | 88.13 | 80.47 | 1245687 | 84.9407707 | CS |
| 4 | 2.94 | 3.4677990092 | 84.78 | 88.45 | 72.33 | 1961603 | 82.62154463 | CS |
| 12 | -11.85 | -11.9011750527 | 99.57 | 107.01 | 72.33 | 2143790 | 88.77621518 | CS |
| 26 | -41.38 | -32.052672347 | 129.1 | 129.67 | 72.33 | 1948319 | 99.32287261 | CS |
| 52 | 9.79 | 12.5625561401 | 77.93 | 130.24 | 72.33 | 1827780 | 99.56372235 | CS |
| 156 | 32.63 | 59.2303503358 | 55.09 | 130.24 | 43.33 | 1604944 | 73.27355933 | CS |
| 260 | 62.6 | 249.203821656 | 25.12 | 130.24 | 21.54 | 1985409 | 53.92859023 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 87.72 | 2.4 | 2.81 | 86.5 | 88.13 | 85.72 | 2098032 |
| 1745534400 | 85.32 | 1.09 | 1.29 | 84.09 | 86.12 | 83.6 | 989991 |
| 1745448000 | 84.23 | 1.2 | 1.45 | 84.6 | 86.44 | 83.62 | 1007517 |
| 1745361600 | 83.03 | 1.42 | 1.74 | 83.06 | 84 | 82.1074 | 1136586 |
| 1745275200 | 81.61 | -2.6 | -3.09 | 83.59 | 83.59 | 80.47 | 996309 |
| 1744929600 | 84.21 | 1.58 | 1.91 | 83.58 | 85.32 | 83.58 | 1824456 |
| 1744843200 | 82.63 | -0.67 | -0.80 | 82.85 | 84.23 | 81.83 | 1176108 |
| 1744756800 | 83.3 | -1.09 | -1.29 | 84.15 | 85.29 | 82.88 | 1200679 |
| 1744670400 | 84.39 | 0.95 | 1.14 | 84.75 | 85.41 | 83.865 | 1508501 |
| 1744411200 | 83.44 | 1.81 | 2.22 | 80.93 | 83.61 | 79.47 | 1723897 |
| 1744324800 | 81.63 | -2.86 | -3.39 | 82.59 | 83 | 78.895 | 2345947 |
| 1744238400 | 84.49 | 7.56 | 9.83 | 75.84 | 85.27 | 74.69 | 3733713 |
| 1744152000 | 76.93 | -0.6 | -0.77 | 80.21 | 82.17 | 76.025 | 3321279 |
| 1744065600 | 77.53 | 0.34 | 0.44 | 75.12 | 79.39 | 72.33 | 3585908 |
| 1743806400 | 77.19 | -5.91 | -7.11 | 81.24 | 81.589 | 77.14 | 2802857 |
| 1743720000 | 83.1 | -5 | -5.68 | 84.66 | 85.6421 | 82.5677 | 1967673 |
| 1743633600 | 88.1 | 1.21 | 1.39 | 86.05 | 88.45 | 85.53 | 1310153 |
| 1743547200 | 86.89 | 0.85 | 0.99 | 88.3 | 88.3 | 84.17 | 2172410 |
| 1743460800 | 86.04 | 0.94 | 1.10 | 84.78 | 86.92 | 84.16 | 2368434 |
| 1743201600 | 85.1 | -0.41 | -0.48 | 86.04 | 86.66 | 84.6 | 1293282 |
| 1743115200 | 85.51 | -1.52 | -1.75 | 87.02 | 87.2145 | 85.32 | 1484119 |
| 1743028800 | 87.03 | -0.84 | -0.96 | 87.85 | 88.6 | 86.28 | 1226290 |
| 1742942400 | 87.87 | -2.22 | -2.46 | 90.11 | 90.26 | 86.99 | 1685032 |
| 1742856000 | 90.09 | 2.55 | 2.91 | 88.33 | 90.4 | 88.276 | 1037529 |
| 1742596800 | 87.54 | -0.89 | -1.01 | 87.98 | 88.146 | 86.54 | 1570681 |
| 1742510400 | 88.43 | -0.18 | -0.20 | 88.59 | 89.37 | 87.67 | 1608280 |
| 1742424000 | 88.61 | 0.99 | 1.13 | 87.52 | 89.52 | 86.67 | 1449537 |
| 1742337600 | 87.62 | -1.53 | -1.72 | 88.69 | 89.65 | 87.4 | 1787727 |
| 1742251200 | 89.15 | 2.53 | 2.92 | 85.85 | 89.5 | 85.675 | 2581033 |
| 1741992000 | 86.62 | 1.52 | 1.79 | 86 | 87.0599 | 85.445 | 1765164 |
| 1741905600 | 85.1 | -1.35 | -1.56 | 86.14 | 87.05 | 84.94 | 2195595 |
| 1741819200 | 86.45 | 1.94 | 2.30 | 85.7 | 87.02 | 84.37 | 2270475 |
| 1741732800 | 84.51 | 1.11 | 1.33 | 83.36 | 85.14 | 82.67 | 2586079 |
| 1741646400 | 83.4 | -0.98 | -1.16 | 83.65 | 85.17 | 81.7101 | 3646938 |
| 1741390800 | 84.38 | 1.59 | 1.92 | 83 | 84.83 | 81.5 | 3869039 |
| 1741304400 | 82.79 | -5.52 | -6.25 | 86.5 | 86.77 | 82.615 | 3728083 |
| 1741218000 | 88.31 | 0.07 | 0.08 | 87.66 | 89.5 | 87.21 | 2358966 |
| 1741131600 | 88.24 | -1.97 | -2.18 | 89.73 | 90.41 | 87.76 | 2666690 |
| 1741045200 | 90.21 | -2.96 | -3.18 | 92.84 | 93.16 | 90 | 2130041 |
| 1740786000 | 93.17 | 1.45 | 1.58 | 92.22 | 93.76 | 92.025 | 3080182 |
| 1740699600 | 91.72 | -1.36 | -1.46 | 93.35 | 94.11 | 91.46 | 1515388 |
| 1740613200 | 93.08 | 0.68 | 0.74 | 92.86 | 94.77 | 92.59 | 1687050 |
| 1740526800 | 92.4 | 0.94 | 1.03 | 91.5 | 93 | 90.45 | 2449211 |
| 1740440400 | 91.46 | -0.32 | -0.35 | 91.64 | 91.94 | 89.31 | 2317101 |
| 1740181200 | 91.78 | -1.72 | -1.84 | 93.53 | 94.1425 | 91.41 | 2392432 |
| 1740094800 | 93.5 | 0.63 | 0.68 | 92.115 | 94.39 | 91.32 | 4132111 |
| 1740008400 | 92.87 | -1.34 | -1.42 | 93.63 | 93.84 | 91.4603 | 4865598 |
| 1739922000 | 94.21 | -1.2 | -1.26 | 95.79 | 96.59 | 92.9801 | 2588600 |
| 1739576400 | 95.41 | 0.16 | 0.17 | 95.215 | 96.96 | 93.95 | 2521330 |
| 1739490000 | 95.25 | -7.48 | -7.28 | 102.28 | 102.85 | 94.442 | 4177631 |
| 1739403600 | 102.73 | -3.48 | -3.28 | 102.19 | 103.6 | 97.502 | 2954835 |
| 1739317200 | 106.21 | -0.01 | -0.01 | 105.98 | 106.27 | 104.47 | 1026558 |
| 1739230800 | 106.22 | 0.16 | 0.15 | 106.14 | 106.3 | 104.45 | 884040 |
| 1738971600 | 106.06 | -0.14 | -0.13 | 106.55 | 107.01 | 105.1 | 1516989 |
| 1738885200 | 106.2 | 2.29 | 2.20 | 105.18 | 106.235 | 104.41 | 1865430 |
| 1738798800 | 103.91 | 2.64 | 2.61 | 102.7 | 104.7016 | 102 | 1061006 |
| 1738712400 | 101.27 | 0.63 | 0.63 | 100.12 | 101.64 | 99.41 | 1428387 |
| 1738626000 | 100.64 | -0.93 | -0.92 | 99.57 | 101.22 | 96.08 | 1664906 |
| 1738366800 | 101.57 | -0.43 | -0.42 | 101.86 | 103.36 | 100.95 | 1340137 |
| 1738280400 | 102 | 1.39 | 1.38 | 102.63 | 103.42 | 100.99 | 1501146 |
| 1738194000 | 100.61 | 1.83 | 1.85 | 99.15 | 101.22 | 99.01 | 2323233 |
| 1738107600 | 98.78 | -5.21 | -5.01 | 104 | 104 | 97.19 | 4194205 |
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
