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 | 0.9 | 1.01717902351 | 88.48 | 91.41 | 87.575 | 37143 | 89.523699 | CS |
| 4 | -11.31 | -11.2324957791 | 100.69 | 103.928 | 85.21 | 46558 | 93.40965919 | CS |
| 12 | -7.895 | -8.11616551015 | 97.275 | 103.928 | 85.21 | 38906 | 95.70847449 | CS |
| 26 | 14.77 | 19.7962739579 | 74.61 | 103.928 | 69.8 | 38725 | 87.5233231 | CS |
| 52 | 9.94 | 12.5125881168 | 79.44 | 103.928 | 69.58 | 39812 | 81.64953202 | CS |
| 156 | 12.37 | 16.0628489807 | 77.01 | 103.928 | 59.99 | 31987 | 76.7317701 | CS |
| 260 | 15.73 | 21.3577732519 | 73.65 | 117.87 | 59.99 | 31499 | 80.90250963 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 89.38 | 0.02 | 0.02 | 88.78 | 90.11 | 87.251 | 154938 |
| 1742510400 | 89.36 | -1.23 | -1.36 | 89.72 | 91.09 | 88.8709 | 20012 |
| 1742424000 | 90.59 | 0.77 | 0.86 | 90.74 | 91.41 | 89.82 | 42128 |
| 1742337600 | 89.82 | 1.07 | 1.21 | 88.8 | 90.62 | 88.7 | 42999 |
| 1742251200 | 88.75 | -0.26 | -0.29 | 88.69 | 89 | 87.575 | 49977 |
| 1741992000 | 89.01 | 0.73 | 0.83 | 88.48 | 89.525 | 88.12 | 30599 |
| 1741905600 | 88.28 | -0.39 | -0.44 | 89.14 | 89.14 | 87.195 | 33284 |
| 1741819200 | 88.67 | 0.65 | 0.74 | 88.19 | 89.14 | 87.035 | 40233 |
| 1741732800 | 88.02 | 0.07 | 0.08 | 88.29 | 90 | 87.955 | 53369 |
| 1741646400 | 87.95 | -0.99 | -1.11 | 87.9 | 88.59 | 86.52 | 75546 |
| 1741390800 | 88.94 | -3.48 | -3.77 | 91.32 | 92.87 | 85.21 | 72038 |
| 1741304400 | 92.42 | -2.24 | -2.37 | 93.21 | 94.37 | 92.12 | 66759 |
| 1741218000 | 94.66 | -0.28 | -0.29 | 94.7 | 96.03 | 94.31 | 65656 |
| 1741131600 | 94.94 | -4.35 | -4.38 | 98.06 | 98.29 | 94.73 | 55668 |
| 1741045200 | 99.29 | -2.45 | -2.41 | 101.67 | 101.935 | 98.5 | 38711 |
| 1740786000 | 101.74 | 0.19 | 0.19 | 100.99 | 101.8 | 100.02 | 32184 |
| 1740699600 | 101.55 | -1.57 | -1.52 | 103.38 | 103.81 | 101.34 | 20391 |
| 1740613200 | 103.12 | 0.08 | 0.08 | 103.57 | 103.928 | 101.955 | 21012 |
| 1740526800 | 103.04 | 4.42 | 4.48 | 98.33 | 103.69 | 97.925 | 51392 |
| 1740440400 | 98.62 | -0.4 | -0.40 | 100.16 | 101.16 | 98.12 | 63739 |
| 1740181200 | 99.02 | -1.29 | -1.29 | 100.69 | 100.69 | 98.2648 | 55467 |
| 1740094800 | 100.31 | -1.68 | -1.65 | 101.25 | 102.16 | 99.9721 | 29810 |
| 1740008400 | 101.99 | 1.31 | 1.30 | 100.74 | 102.545 | 100.58 | 38873 |
| 1739922000 | 100.68 | 1.3 | 1.31 | 100.25 | 101.9048 | 98.39 | 38305 |
| 1739576400 | 99.38 | -0.37 | -0.37 | 98.52 | 100.13 | 97.68 | 33754 |
| 1739490000 | 99.75 | 5.16 | 5.46 | 94.53 | 100.82 | 94.265 | 79428 |
| 1739403600 | 94.59 | -1.79 | -1.86 | 95.4 | 95.515 | 92.72 | 26579 |
| 1739317200 | 96.38 | 0.74 | 0.77 | 95.95 | 97.11 | 94.35 | 30470 |
| 1739230800 | 95.64 | -2.4 | -2.45 | 99.17 | 99.17 | 95.3 | 48509 |
| 1738971600 | 98.04 | -0.53 | -0.54 | 98.57 | 98.9182 | 97.2344 | 30535 |
| 1738885200 | 98.57 | 0.84 | 0.86 | 97.68 | 98.61 | 97.175 | 13944 |
| 1738798800 | 97.73 | 1.06 | 1.10 | 97 | 97.75 | 96.19 | 15382 |
| 1738712400 | 96.67 | -0.53 | -0.55 | 97 | 97.17 | 96.34 | 17578 |
| 1738626000 | 97.2 | 1.03 | 1.07 | 94.8 | 97.25 | 94.8 | 29824 |
| 1738366800 | 96.17 | -1.13 | -1.16 | 97.86 | 97.86 | 96.015 | 21505 |
| 1738280400 | 97.3 | 1.43 | 1.49 | 96.18 | 97.725 | 95.671 | 22852 |
| 1738194000 | 95.87 | -1.07 | -1.10 | 96.535 | 97.496408 | 95.7214 | 26296 |
| 1738107600 | 96.94 | -1.6 | -1.62 | 98.45 | 98.45 | 96.63 | 27410 |
| 1738021200 | 98.54 | 0.55 | 0.56 | 96.26 | 99.5 | 96.26 | 39058 |
| 1737762000 | 97.99 | -0.17 | -0.17 | 99 | 99 | 97.91 | 25453 |
| 1737675600 | 98.16 | 0 | 0.00 | 98.16 | 98.16 | 98.16 | 0 |
| 1737589200 | 98.16 | -1.05 | -1.06 | 99.45 | 99.45 | 97.39 | 26015 |
| 1737502800 | 99.21 | 1.74 | 1.79 | 98.77 | 99.39 | 97.3322 | 29374 |
| 1737157200 | 97.47 | 0.59 | 0.61 | 96.97 | 97.99 | 96.7396 | 30292 |
| 1737070800 | 96.88 | -0.39 | -0.40 | 97 | 97.05 | 96.15 | 22336 |
| 1736984400 | 97.27 | 0.17 | 0.18 | 97.91 | 97.995 | 96.7701 | 49156 |
| 1736898000 | 97.1 | 0.59 | 0.61 | 97.1 | 98.375 | 96.385 | 33280 |
| 1736811600 | 96.51 | 1.24 | 1.30 | 94.92 | 96.565 | 94.64 | 30610 |
| 1736552400 | 95.27 | -1.32 | -1.37 | 95.345 | 95.715 | 94.861 | 43699 |
| 1736379600 | 96.59 | 1.51 | 1.59 | 94.8 | 97.14 | 94.64 | 44939 |
| 1736293200 | 95.08 | -0.93 | -0.97 | 96.4 | 96.83 | 94.45 | 52168 |
| 1736206800 | 96.01 | -0.1 | -0.10 | 96.88 | 96.88 | 95.31 | 42134 |
| 1735947600 | 96.11 | -0.51 | -0.53 | 95.7882 | 96.51 | 95.665 | 44255 |
| 1735861200 | 96.62 | -1.8 | -1.83 | 98.83 | 98.83 | 96.2 | 60855 |
| 1735688400 | 98.42 | 1.04 | 1.07 | 97.46 | 99.07 | 97.23 | 42394 |
| 1735602000 | 97.38 | 0.18 | 0.19 | 96.3201 | 97.623 | 96 | 31784 |
| 1735342800 | 97.2 | 0.01 | 0.01 | 97.275 | 97.7 | 95.58 | 29798 |
| 1735256400 | 97.19 | 1.5 | 1.57 | 95.25 | 97.19 | 94.6 | 22215 |
| 1735077840 | 95.69 | 1.69 | 1.80 | 94.53 | 96.32 | 93.46 | 31296 |
| 1734997200 | 94 | 0.55 | 0.59 | 93.49 | 94.38 | 93.16 | 42337 |
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
