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 | 0.59 | 0.529955986706 | 111.33 | 111.92 | 108.56 | 1746505 | 110.79800234 | CS |
| 4 | -9.35 | -7.71006844232 | 121.27 | 123.88 | 108.56 | 1800058 | 114.08315571 | CS |
| 12 | -14.64 | -11.5676359039 | 126.56 | 127.815 | 108.56 | 1609106 | 117.25920278 | CS |
| 26 | -6.08 | -5.15254237288 | 118 | 130.5515 | 108.56 | 1530979 | 120.10455215 | CS |
| 52 | 4.05 | 3.75451932882 | 107.87 | 130.5515 | 104.445 | 1500350 | 117.61517667 | CS |
| 156 | 3.09 | 2.83929063677 | 108.83 | 130.5515 | 75.37 | 1744142 | 102.55686347 | CS |
| 260 | 27.18 | 32.0745810715 | 84.74 | 130.5515 | 38.62 | 2031870 | 91.67564024 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 111.1 | 0.59 | 0.53 | 111.51 | 111.555 | 110.04 | 2454773 |
| 1740440400 | 110.51 | 1.01 | 0.92 | 110.08 | 111.4 | 109.59 | 1676637 |
| 1740181200 | 109.5 | -1.63 | -1.47 | 111.19 | 111.6 | 108.56 | 1575445 |
| 1740094800 | 111.13 | -0.53 | -0.47 | 111.29 | 111.6 | 109.7475 | 1550282 |
| 1740008400 | 111.66 | -0.13 | -0.12 | 111.33 | 111.87 | 110.74 | 1475388 |
| 1739922000 | 111.79 | 0.23 | 0.21 | 110.26 | 111.81 | 110.11 | 1395953 |
| 1739576400 | 111.56 | -0.35 | -0.31 | 111.79 | 112.8981 | 111.16 | 1272402 |
| 1739490000 | 111.91 | 1.1 | 0.99 | 110.8 | 112.09 | 110 | 1193132 |
| 1739403600 | 110.81 | -0.83 | -0.74 | 110.76 | 111.39 | 109.85 | 2101231 |
| 1739317200 | 111.64 | -0.45 | -0.40 | 111.32 | 111.91 | 110.675 | 1132601 |
| 1739230800 | 112.09 | -0.73 | -0.65 | 112.86 | 113.35 | 111.41 | 1496603 |
| 1738971600 | 112.82 | -0.7 | -0.62 | 113.75 | 113.75 | 112.45 | 1951507 |
| 1738885200 | 113.52 | -0.54 | -0.47 | 115.31 | 115.31 | 112.24 | 1877801 |
| 1738798800 | 114.06 | -3.89 | -3.30 | 114.84 | 115.68 | 111.82 | 4002768 |
| 1738712400 | 117.95 | -0.94 | -0.79 | 118.01 | 119.685 | 117.4 | 2392083 |
| 1738626000 | 118.89 | -1.87 | -1.55 | 117.85 | 119.85 | 116.55 | 1899549 |
| 1738366800 | 120.76 | -1.12 | -0.92 | 121.57 | 122.34 | 120.36 | 1977007 |
| 1738280400 | 121.88 | -0.45 | -0.37 | 123.36 | 123.41 | 121.025 | 1196552 |
| 1738194000 | 122.33 | 1.15 | 0.95 | 121.27 | 123.88 | 121.02 | 1579390 |
| 1738107600 | 121.18 | 0.66 | 0.55 | 120.37 | 121.98 | 120.31 | 1941810 |
| 1738021200 | 120.52 | 3.21 | 2.74 | 117.79 | 120.56 | 117.79 | 1829952 |
| 1737762000 | 117.31 | -0.04 | -0.03 | 116.89 | 118.455 | 116.89 | 2302253 |
| 1737675600 | 117.35 | 0 | 0.00 | 117.35 | 117.35 | 117.35 | 0 |
| 1737589200 | 117.35 | -2.92 | -2.43 | 120.1 | 120.1 | 117.23 | 2300707 |
| 1737502800 | 120.27 | 1.26 | 1.06 | 119.65 | 120.92 | 119.56 | 1695907 |
| 1737157200 | 119.01 | 0.61 | 0.52 | 118.88 | 120.39 | 118.1701 | 1525736 |
| 1737070800 | 118.4 | -1.66 | -1.38 | 116 | 118.7 | 115.2701 | 2299961 |
| 1736984400 | 120.06 | 2.45 | 2.08 | 119.69 | 120.59 | 118.53 | 1429331 |
| 1736898000 | 117.61 | 1.32 | 1.14 | 116.2 | 117.8947 | 116.125 | 1363365 |
| 1736811600 | 116.29 | 1.76 | 1.54 | 114.23 | 116.48 | 113.62 | 1240079 |
| 1736552400 | 114.53 | -3.9 | -3.29 | 117.03 | 117.59 | 114.03 | 1996954 |
| 1736379600 | 118.43 | -0.75 | -0.63 | 118.51 | 119.01 | 116.68 | 1385726 |
| 1736293200 | 119.18 | 0.54 | 0.46 | 119.51 | 120.53 | 118.22 | 1584117 |
| 1736206800 | 118.64 | -0.5 | -0.42 | 119.49 | 121.2399 | 118.56 | 1093355 |
| 1735947600 | 119.14 | 0.87 | 0.74 | 118.91 | 119.35 | 117.685 | 989967 |
| 1735861200 | 118.27 | -0.26 | -0.22 | 119.03 | 119.8 | 117.83 | 923529 |
| 1735688400 | 118.53 | 0.38 | 0.32 | 118.47 | 119.31 | 118.13 | 682110 |
| 1735602000 | 118.15 | -0.91 | -0.76 | 117.75 | 118.6124 | 116.633 | 768269 |
| 1735342800 | 119.06 | -1.01 | -0.84 | 119.16 | 120.69 | 118.42 | 736297 |
| 1735256400 | 120.07 | 0.81 | 0.68 | 118.93 | 120.17 | 118.69 | 633312 |
| 1735077840 | 119.26 | 0.7 | 0.59 | 118.57 | 119.37 | 118.1958 | 435620 |
| 1734997200 | 118.56 | 0.73 | 0.62 | 117.55 | 118.64 | 117.025 | 1299248 |
| 1734738000 | 117.83 | 2.36 | 2.04 | 114.98 | 118.8 | 114.374 | 3349424 |
| 1734651600 | 115.47 | 0.88 | 0.77 | 116.3 | 117.17 | 115.34 | 1855243 |
| 1734565200 | 114.59 | -4.3 | -3.62 | 118.81 | 119.42 | 114.355 | 1850666 |
| 1734478800 | 118.89 | -1.72 | -1.43 | 119.91 | 120.45 | 118.4 | 1388780 |
| 1734392400 | 120.61 | 0.13 | 0.11 | 120.15 | 120.91 | 119.38 | 1550721 |
| 1734133200 | 120.48 | -0.13 | -0.11 | 121.16 | 121.425 | 120.01 | 1383737 |
| 1734046800 | 120.61 | 0.54 | 0.45 | 120.25 | 122.33 | 119.84 | 1567507 |
| 1733960400 | 120.07 | -1.17 | -0.97 | 122.33 | 122.36 | 119.76 | 1995493 |
| 1733874000 | 121.24 | -1.32 | -1.08 | 122.57 | 123.04 | 120.2 | 1439576 |
| 1733787600 | 122.56 | -4 | -3.16 | 126.77 | 127.22 | 122.445 | 1658775 |
| 1733528400 | 126.56 | -0.73 | -0.57 | 127.45 | 127.815 | 126.02 | 1390935 |
| 1733442000 | 127.29 | 1.39 | 1.10 | 126 | 127.75 | 126 | 1578028 |
| 1733355600 | 125.9 | -1.25 | -0.98 | 126.56 | 127.1244 | 125.1201 | 1224110 |
| 1733269200 | 127.15 | -1.26 | -0.98 | 128.61 | 128.93 | 126.31 | 1365819 |
| 1733182800 | 128.41 | -1 | -0.77 | 129.81 | 129.81 | 127.33 | 1478299 |
| 1732917840 | 129.41 | -0.11 | -0.08 | 129.72 | 130.38999 | 129.31 | 781113 |
| 1732750800 | 129.52 | 0.41 | 0.32 | 129.34 | 130.5515 | 129.11 | 993938 |
| 1732664400 | 129.11 | 0.4 | 0.31 | 128.07 | 129.26 | 127.07 | 1138417 |
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
