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 | -4.85 | -5.07853403141 | 95.5 | 97.1399 | 88 | 1992877 | 91.25710858 | CS |
| 4 | -6.58 | -6.76745860331 | 97.23 | 103.14 | 88 | 2224559 | 96.10393214 | CS |
| 12 | 0.18 | 0.198960981541 | 90.47 | 103.14 | 84.09 | 2484611 | 92.60947834 | CS |
| 26 | 10.52 | 13.1286659179 | 80.13 | 103.14 | 65.111 | 2690008 | 85.00484672 | CS |
| 52 | 40.67 | 81.3725490196 | 49.98 | 103.14 | 49.35 | 3140520 | 74.35390988 | CS |
| 156 | 50.53 | 125.947158524 | 40.12 | 103.14 | 30.25 | 3417709 | 49.09636039 | CS |
| 260 | 50.24 | 124.325661965 | 40.41 | 103.14 | 19.54 | 3142868 | 44.4653659 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 90.45 | 1.2 | 1.34 | 87.93 | 91.63 | 87.72 | 6485120 |
| 1734651600 | 89.25 | 0.44 | 0.50 | 89.49 | 90.96 | 88 | 2467244 |
| 1734565200 | 88.81 | -2.61 | -2.85 | 91.76 | 92.02 | 88.78 | 2281235 |
| 1734478800 | 91.42 | -2.76 | -2.93 | 93.43 | 93.64 | 90.665 | 2121982 |
| 1734392400 | 94.18 | -0.8 | -0.84 | 94.98 | 96.9 | 94.16 | 1661929 |
| 1734133200 | 94.98 | -0.16 | -0.17 | 95.5 | 97.1399 | 94.96 | 1431996 |
| 1734046800 | 95.14 | -0.34 | -0.36 | 95.25 | 97.79 | 95.14 | 1793540 |
| 1733960400 | 95.48 | 1.75 | 1.87 | 94.83 | 96.15 | 93.63 | 1835267 |
| 1733874000 | 93.73 | -2.34 | -2.44 | 95.53 | 95.95 | 93.36 | 2235664 |
| 1733787600 | 96.07 | -3.19 | -3.21 | 99.22 | 99.36 | 94.55 | 2370046 |
| 1733528400 | 99.26 | -2.02 | -1.99 | 101.34 | 101.96 | 98.67 | 1433360 |
| 1733442000 | 101.28 | 0.35 | 0.35 | 100.51 | 102.3 | 99.74 | 1858697 |
| 1733355600 | 100.93 | 1.82 | 1.84 | 100.6 | 102.89 | 100.075 | 2401499 |
| 1733269200 | 99.11 | -0.29 | -0.29 | 100.68 | 102.27 | 99.055 | 1731740 |
| 1733182800 | 99.4 | -2.21 | -2.17 | 101.88 | 102.5 | 99.12 | 2114708 |
| 1732917840 | 101.61 | 2.72 | 2.75 | 99.89 | 103.14 | 99.52 | 1647389 |
| 1732750800 | 98.89 | -2.27 | -2.24 | 101.26 | 101.54 | 98.23 | 2037197 |
| 1732664400 | 101.16 | 9.29 | 10.11 | 93.51 | 101.45 | 92.41 | 4661825 |
| 1732578000 | 91.87 | -3.61 | -3.78 | 96.55 | 97.53 | 91.52 | 4380381 |
| 1732318800 | 95.48 | -1.41 | -1.46 | 97.23 | 97.76 | 94.54 | 1800921 |
| 1732232400 | 96.89 | 2.37 | 2.51 | 94.95 | 97.47 | 94.3975 | 2477777 |
| 1732146000 | 94.52 | -0.34 | -0.36 | 95.43 | 96.21 | 93.8501 | 1856421 |
| 1732059600 | 94.86 | 1.63 | 1.75 | 92 | 95.22 | 91.6634 | 2318547 |
| 1731973200 | 93.23 | 1.04 | 1.13 | 92.24 | 94.5 | 91.18 | 2705288 |
| 1731714000 | 92.19 | 0.55 | 0.60 | 90.98 | 92.92 | 90.98 | 1995038 |
| 1731627600 | 91.64 | -0.84 | -0.91 | 92.6 | 94.2 | 91.29 | 2878471 |
| 1731541200 | 92.48 | -0.18 | -0.19 | 92.98 | 94.78 | 92.06 | 2726679 |
| 1731454800 | 92.66 | -1.62 | -1.72 | 93.25 | 95.7 | 90.37 | 2968739 |
| 1731368400 | 94.28 | -1.86 | -1.93 | 98.55 | 99.36 | 93.82 | 3410819 |
| 1731109200 | 96.14 | -0.26 | -0.27 | 100.79 | 102.84 | 94.7401 | 4781149 |
| 1731022800 | 96.4 | 4.01 | 4.34 | 93.75 | 97.35 | 92.96 | 4026848 |
| 1730936400 | 92.39 | 1.14 | 1.25 | 91.52 | 93 | 90.84 | 2410589 |
| 1730850000 | 91.25 | 3.2 | 3.63 | 87.6 | 91.52 | 87.53 | 2246992 |
| 1730763600 | 88.05 | 1.33 | 1.53 | 85.7 | 89.03 | 85.25 | 3032900 |
| 1730500800 | 86.72 | -3.68 | -4.07 | 89.9 | 90.26 | 85.9893 | 2681753 |
| 1730414400 | 90.4 | 1.95 | 2.20 | 88.35 | 91.01 | 88.1001 | 2187136 |
| 1730328000 | 88.45 | 0.35 | 0.40 | 88.86 | 89.97 | 87.615 | 2136303 |
| 1730241600 | 88.1 | -0.63 | -0.71 | 87.74 | 89.08 | 86.16 | 2715616 |
| 1730155200 | 88.73 | 1.2 | 1.37 | 88.11 | 88.8892 | 87.7 | 2017659 |
| 1729896000 | 87.53 | -1.75 | -1.96 | 89.99 | 90.1521 | 87.28 | 3079025 |
| 1729809600 | 89.28 | 1.55 | 1.77 | 88.08 | 89.555 | 87.42 | 2869640 |
| 1729723200 | 87.73 | 2.43 | 2.85 | 84.9 | 88 | 84.9 | 4910306 |
| 1729636800 | 85.3 | -1.15 | -1.33 | 85.82 | 85.98 | 84.09 | 1819731 |
| 1729550400 | 86.45 | 0.12 | 0.14 | 86.87 | 87.07 | 85.23 | 1713945 |
| 1729291200 | 86.33 | 0.33 | 0.38 | 86.04 | 87.15 | 85.5 | 2102755 |
| 1729204800 | 86 | -5.29 | -5.79 | 92.07 | 92.82 | 85.965 | 2427944 |
| 1729118400 | 91.29 | 2.15 | 2.41 | 90 | 91.89 | 89.6 | 2048083 |
| 1729032000 | 89.14 | -0.94 | -1.04 | 89.84 | 90.24 | 89.01 | 1924930 |
| 1728945600 | 90.08 | 0.33 | 0.37 | 90.25 | 91.065 | 89.47 | 1988575 |
| 1728686400 | 89.75 | 2.15 | 2.45 | 86.15 | 89.835 | 85.63 | 2595851 |
| 1728600000 | 87.6 | -0.96 | -1.08 | 87.82 | 88.79 | 87.5 | 1827578 |
| 1728513600 | 88.56 | -5 | -5.34 | 93.26 | 93.35 | 87.38 | 3062277 |
| 1728427200 | 93.56 | -0.73 | -0.77 | 94.48 | 94.82 | 93.17 | 2039451 |
| 1728340800 | 94.29 | -1.06 | -1.11 | 95.58 | 96.4 | 92.83 | 2306223 |
| 1728081600 | 95.35 | 1.3 | 1.38 | 94.49 | 96.2 | 93.91 | 2490320 |
| 1727995200 | 94.05 | 1.56 | 1.69 | 93.17 | 94.6 | 92.81 | 3028790 |
| 1727908800 | 92.49 | -0.16 | -0.17 | 92 | 93.46 | 91.87 | 2229170 |
| 1727822400 | 92.65 | 1.55 | 1.70 | 91.1 | 92.905 | 89.9 | 3493635 |
| 1727736000 | 91.1 | -0.12 | -0.13 | 91.2 | 92.12 | 89.58 | 2715640 |
| 1727476800 | 91.22 | 0.64 | 0.71 | 90.47 | 91.9899 | 90.22 | 2076862 |
| 1727390400 | 90.58 | 1.34 | 1.50 | 91.12 | 93.17 | 89.945 | 4385895 |
| 1727304000 | 89.24 | 1.32 | 1.50 | 88.11 | 89.7096 | 87.33 | 2432365 |
| 1727217600 | 87.92 | -0.08 | -0.09 | 88.56 | 88.92 | 87.28 | 2103585 |
| 1727131200 | 88 | 0.91 | 1.04 | 87.83 | 90.57 | 86.52 | 4284799 |
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
