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 | 4.17 | 3.5662362097 | 116.93 | 122.99 | 113.21 | 322039 | 118.37966634 | CS |
| 4 | 4.05 | 3.4600598035 | 117.05 | 122.99 | 112.83 | 302211 | 118.1306232 | CS |
| 12 | -30.84 | -20.2974858497 | 151.94 | 156 | 112.83 | 330685 | 127.54735402 | CS |
| 26 | -35.53 | -22.6840324331 | 156.63 | 176.18 | 112.83 | 315556 | 146.65079322 | CS |
| 52 | -5.11 | -4.04880754298 | 126.21 | 176.18 | 109.92 | 285386 | 140.73813273 | CS |
| 156 | 72.18 | 147.547015536 | 48.92 | 176.18 | 34.33 | 286198 | 94.12452967 | CS |
| 260 | 88.59 | 272.500768994 | 32.51 | 176.18 | 9.62 | 298221 | 74.26634038 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 121.1 | -0.48 | -0.39 | 122.49 | 122.49 | 119.41 | 269522 |
| 1741304400 | 121.58 | 2.44 | 2.05 | 119.94 | 122.875 | 119.33 | 303545 |
| 1741218000 | 119.14 | 2.64 | 2.27 | 117.03 | 119.32 | 116.25 | 306695 |
| 1741131600 | 116.5 | 1.82 | 1.59 | 113.21 | 118.37 | 113.21 | 420075 |
| 1741045200 | 114.68 | -2.45 | -2.09 | 116.93 | 118.145 | 113.835 | 310359 |
| 1740786000 | 117.13 | 0.21 | 0.18 | 116.84 | 118.0837 | 115.56 | 301803 |
| 1740699600 | 116.92 | -2.2 | -1.85 | 118.3 | 120.13 | 116.635 | 252122 |
| 1740613200 | 119.12 | -2 | -1.65 | 120.71 | 122.4 | 118.02 | 238909 |
| 1740526800 | 121.12 | 4.99 | 4.30 | 116.08 | 122.24 | 116.08 | 353717 |
| 1740440400 | 116.13 | -0.68 | -0.58 | 117.91 | 118.27 | 115.01 | 269878 |
| 1740181200 | 116.81 | -2.49 | -2.09 | 121.56 | 121.8 | 115.7133 | 245486 |
| 1740094800 | 119.3 | 3.04 | 2.61 | 115.84 | 119.79 | 115.12 | 476873 |
| 1740008400 | 116.26 | -1 | -0.85 | 113.65 | 117.16 | 112.83 | 332742 |
| 1739922000 | 117.26 | -1.98 | -1.66 | 118.4 | 118.4 | 114.76 | 268618 |
| 1739576400 | 119.24 | 1.39 | 1.18 | 118.24 | 121.96 | 118.24 | 300475 |
| 1739490000 | 117.85 | 0.71 | 0.61 | 118.94 | 118.94 | 116.44 | 234362 |
| 1739403600 | 117.14 | -2.51 | -2.10 | 116.5 | 117.33 | 114.46 | 295533 |
| 1739317200 | 119.65 | 2.57 | 2.20 | 116.57 | 119.9309 | 116.35 | 268529 |
| 1739230800 | 117.08 | 0.96 | 0.83 | 117.05 | 118.33 | 115.55 | 292769 |
| 1738971600 | 116.12 | -3.96 | -3.30 | 119.37 | 119.455 | 115.6 | 332777 |
| 1738885200 | 120.08 | -0.86 | -0.71 | 121.28 | 122.6 | 119.165 | 297264 |
| 1738798800 | 120.94 | -0.99 | -0.81 | 122 | 123.36 | 120.0375 | 413444 |
| 1738712400 | 121.93 | 1.18 | 0.98 | 119.86 | 122.54 | 119.6087 | 506513 |
| 1738626000 | 120.75 | -5.05 | -4.01 | 122.5 | 123.76 | 119.38 | 321192 |
| 1738366800 | 125.8 | -4.16 | -3.20 | 127.17 | 129 | 125.5 | 361931 |
| 1738280400 | 129.96 | 1.52 | 1.18 | 128.15 | 131.66999 | 127 | 463415 |
| 1738194000 | 128.44 | -6.82 | -5.04 | 134 | 135.585 | 126.8497 | 481228 |
| 1738107600 | 135.26 | -2.81 | -2.04 | 138.35 | 138.35 | 134.97 | 533708 |
| 1738021200 | 138.07 | 2.57 | 1.90 | 135.54 | 141.75 | 135.49 | 336843 |
| 1737762000 | 135.5 | -1.36 | -0.99 | 135.8 | 136.35499 | 134.1 | 248085 |
| 1737675600 | 136.86 | 0 | 0.00 | 136.86 | 136.86 | 136.86 | 0 |
| 1737589200 | 136.86 | -1.47 | -1.06 | 137.41999 | 139 | 135.3213 | 353984 |
| 1737502800 | 138.33 | 0.65 | 0.47 | 139.76 | 141.94 | 137.9 | 309886 |
| 1737157200 | 137.68 | 0.66 | 0.48 | 140.05 | 141.025 | 136.5225 | 357072 |
| 1737070800 | 137.02 | -0.33 | -0.24 | 136.53 | 138.18 | 135.10499 | 262345 |
| 1736984400 | 137.35 | 4.28 | 3.22 | 138.54 | 140.01 | 135.78 | 253086 |
| 1736898000 | 133.07 | 6.69 | 5.29 | 129.97 | 133.16999 | 129 | 310919 |
| 1736811600 | 126.38 | 2.25 | 1.81 | 123.4 | 126.55 | 123.02 | 283803 |
| 1736552400 | 124.13 | -3.75 | -2.93 | 125.14 | 126.18 | 123.74 | 302607 |
| 1736379600 | 127.88 | 1.11 | 0.88 | 125.7 | 128.4615 | 124.68 | 267969 |
| 1736293200 | 126.77 | -3.44 | -2.64 | 130.21 | 131.66999 | 125.89 | 422044 |
| 1736206800 | 130.21 | -1.74 | -1.32 | 132.27 | 134.9999 | 130.04 | 230394 |
| 1735947600 | 131.94999 | 1.26 | 0.96 | 131.51 | 132.59 | 130.07 | 244604 |
| 1735861200 | 130.69 | -2.26 | -1.70 | 135.24 | 135.9879 | 130.03 | 206417 |
| 1735688400 | 132.94999 | 0.51 | 0.39 | 133.21 | 135.005 | 132.78 | 180552 |
| 1735602000 | 132.44 | -1.53 | -1.14 | 133.85 | 134.06 | 130.63 | 200154 |
| 1735342800 | 133.97 | -2.37 | -1.74 | 135.18 | 136.19999 | 132.19 | 204635 |
| 1735256400 | 136.34 | 0.23 | 0.17 | 134.44 | 137.04 | 133.5547 | 220846 |
| 1735077840 | 136.11 | 1.94 | 1.45 | 133.38 | 136.31 | 133.175 | 145108 |
| 1734997200 | 134.16999 | 0.2 | 0.15 | 133.26 | 135.44 | 132.66999 | 347541 |
| 1734738000 | 133.97 | -2.43 | -1.78 | 136.19999 | 138.44999 | 133.66999 | 1359249 |
| 1734651600 | 136.4 | -4.99 | -3.53 | 139.04 | 142.7168 | 136.21 | 508904 |
| 1734565200 | 141.38999 | -9.34 | -6.20 | 151.36 | 152.65 | 140.86 | 339588 |
| 1734478800 | 150.72999 | -3.96 | -2.56 | 154.47999 | 156 | 149.8483 | 206339 |
| 1734392400 | 154.69 | 2.82 | 1.86 | 151.94 | 155.715 | 151.94 | 300511 |
| 1734133200 | 151.87 | -3.7 | -2.38 | 154.28 | 155.88 | 148.94999 | 291481 |
| 1734046800 | 155.57 | -0.91 | -0.58 | 156.46 | 158.15 | 155.19999 | 401864 |
| 1733960400 | 156.47999 | -1.65 | -1.04 | 160.72 | 160.72 | 156.19 | 258943 |
| 1733874000 | 158.13 | -2.86 | -1.78 | 157.57 | 160.68 | 154.2267 | 222960 |
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
