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 | 2.69 | 2.59452160494 | 103.68 | 110.19 | 103.33 | 3201044 | 106.63052662 | CS |
| 4 | 3.4 | 3.30193260173 | 102.97 | 110.19 | 102.52 | 2556654 | 105.5408831 | CS |
| 12 | 13.21 | 14.1799055389 | 93.16 | 110.19 | 91.94 | 2196985 | 101.14737157 | CS |
| 26 | 10.17 | 10.5717255717 | 96.2 | 110.19 | 91.94 | 2050553 | 98.8106957 | CS |
| 52 | 26 | 32.3503794948 | 80.37 | 110.19 | 77.47 | 2064059 | 91.20703037 | CS |
| 156 | 11.98 | 12.69202246 | 94.39 | 110.19 | 75.126 | 1732742 | 90.65844177 | CS |
| 260 | 14.88 | 16.2640725762 | 91.49 | 110.19 | 68.01 | 1579338 | 91.09950741 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 105.11 | 0.37 | 0.35 | 105.18 | 105.93 | 104.245 | 1953806 |
| 1741819200 | 104.74 | -1.03 | -0.97 | 104.86 | 105.56 | 104.49 | 2699799 |
| 1741732800 | 105.77 | -3.21 | -2.95 | 108.69 | 109.005 | 105.51 | 3235190 |
| 1741646400 | 108.98 | 2.14 | 2.00 | 107.36 | 110.19 | 107.12 | 4279742 |
| 1741390800 | 106.84 | 3.04 | 2.93 | 103.68 | 107.57 | 103.33 | 3836684 |
| 1741304400 | 103.8 | -0.67 | -0.64 | 104.38 | 104.495 | 103.17 | 2609945 |
| 1741218000 | 104.47 | -1.03 | -0.98 | 105.05 | 106.145 | 104.05 | 2213452 |
| 1741131600 | 105.5 | -2.86 | -2.64 | 108.87 | 108.87 | 105.09 | 3443875 |
| 1741045200 | 108.36 | 1.67 | 1.57 | 106.08 | 108.43 | 105.95 | 2097655 |
| 1740786000 | 106.69 | 1.09 | 1.03 | 106.71 | 107.14 | 105.54 | 2614654 |
| 1740699600 | 105.6 | -0.11 | -0.10 | 105 | 106.14 | 104.79 | 2138040 |
| 1740613200 | 105.71 | -0.18 | -0.17 | 105.37 | 106.119 | 105.07 | 1888500 |
| 1740526800 | 105.89 | 1.01 | 0.96 | 105.16 | 106.75 | 104.935 | 3506089 |
| 1740440400 | 104.88 | 0.83 | 0.80 | 104.38 | 105.29 | 103.51 | 2491862 |
| 1740181200 | 104.05 | 0.52 | 0.50 | 103.05 | 104.98 | 103.05 | 2968940 |
| 1740094800 | 103.53 | -0.05 | -0.05 | 103.57 | 103.94 | 102.52 | 1721016 |
| 1740008400 | 103.58 | 0.47 | 0.46 | 103.21 | 103.78 | 102.9 | 1405804 |
| 1739922000 | 103.11 | 0.14 | 0.14 | 103.47 | 104.155 | 102.7 | 1728160 |
| 1739576400 | 102.97 | -0.81 | -0.78 | 102.97 | 103.84 | 102.7 | 1743218 |
| 1739490000 | 103.78 | 1.35 | 1.32 | 102.71 | 104.01 | 102.3 | 2255674 |
| 1739403600 | 102.43 | -0.27 | -0.26 | 101.51 | 102.59 | 101.18 | 2567377 |
| 1739317200 | 102.7 | 1.48 | 1.46 | 100.85 | 102.74 | 100.2 | 2709479 |
| 1739230800 | 101.22 | -0.57 | -0.56 | 101.56 | 101.85 | 99.89 | 2426430 |
| 1738971600 | 101.79 | 1 | 0.99 | 100.62 | 101.88 | 100.035 | 2117355 |
| 1738885200 | 100.79 | -0.1 | -0.10 | 101.02 | 101.145 | 100.045 | 1396659 |
| 1738798800 | 100.89 | 1.67 | 1.68 | 99.2 | 101.36 | 99.2 | 2398654 |
| 1738712400 | 99.22 | -1.23 | -1.22 | 97.52 | 100.22 | 96.3696 | 3566168 |
| 1738626000 | 100.45 | 1.19 | 1.20 | 98.61 | 100.99 | 98.3 | 2454551 |
| 1738366800 | 99.26 | -0.19 | -0.19 | 99.33 | 99.66 | 98.76 | 4607979 |
| 1738280400 | 99.45 | 1.42 | 1.45 | 98.98 | 99.73 | 98.67 | 2006360 |
| 1738194000 | 98.03 | -0.89 | -0.90 | 98.92 | 99.705 | 97.9 | 2358430 |
| 1738107600 | 98.92 | -1.96 | -1.94 | 101.05 | 101.05 | 98.58 | 2802901 |
| 1738021200 | 100.88 | 2.87 | 2.93 | 98.95 | 100.98 | 97.49 | 2778904 |
| 1737762000 | 98.01 | 0.43 | 0.44 | 96.87 | 98.37 | 96.74 | 1891074 |
| 1737675600 | 97.58 | 0 | 0.00 | 97.58 | 97.58 | 97.58 | 0 |
| 1737589200 | 97.58 | -2.65 | -2.64 | 99.99 | 99.99 | 97.54 | 1930357 |
| 1737502800 | 100.23 | 1.2 | 1.21 | 99.525 | 100.825 | 99.525 | 2188194 |
| 1737157200 | 99.03 | 0.64 | 0.65 | 97.85 | 99.63 | 97.85 | 2024154 |
| 1737070800 | 98.39 | 2.82 | 2.95 | 95.86 | 98.49 | 95.15 | 1646929 |
| 1736984400 | 95.57 | 0.99 | 1.05 | 95.5 | 96.18 | 94.93 | 1418752 |
| 1736898000 | 94.58 | 0.69 | 0.73 | 93.82 | 95.0899 | 93.675 | 1934258 |
| 1736811600 | 93.89 | 0.48 | 0.51 | 93.27 | 93.93 | 92.85 | 1668677 |
| 1736552400 | 93.41 | -1.34 | -1.41 | 93.96 | 94.64 | 93.32 | 2378826 |
| 1736379600 | 94.75 | 1.56 | 1.67 | 93.08 | 94.82 | 92.88 | 2008244 |
| 1736293200 | 93.19 | 1.07 | 1.16 | 92.35 | 94.25 | 92.26 | 2366292 |
| 1736206800 | 92.12 | -1.67 | -1.78 | 93.405 | 93.43 | 91.94 | 1605754 |
| 1735947600 | 93.79 | -0.2 | -0.21 | 94.085 | 94.65 | 93.7 | 1509182 |
| 1735861200 | 93.99 | -0.05 | -0.05 | 94.945 | 94.98 | 93.855 | 933533 |
| 1735688400 | 94.04 | -0.17 | -0.18 | 94.21 | 94.69 | 93.465 | 1087223 |
| 1735602000 | 94.21 | -0.61 | -0.64 | 94.29 | 94.53 | 93.64 | 1046585 |
| 1735342800 | 94.82 | -0.05 | -0.05 | 94.75 | 95.5 | 94.555 | 811150 |
| 1735256400 | 94.87 | -0.17 | -0.18 | 94.73 | 95.31 | 94.43 | 774547 |
| 1735077840 | 95.04 | 0.2 | 0.21 | 94.71 | 95.13 | 94.2501 | 533251 |
| 1734997200 | 94.84 | 0.34 | 0.36 | 94.5 | 94.86 | 93.56 | 1079602 |
| 1734738000 | 94.5 | 1.24 | 1.33 | 93.16 | 94.69 | 93.16 | 2777280 |
| 1734651600 | 93.26 | 0.32 | 0.34 | 93.1 | 94.46 | 93.09 | 2098325 |
| 1734565200 | 92.94 | -1.77 | -1.87 | 94.37 | 94.86 | 92.89 | 1485874 |
| 1734478800 | 94.71 | -0.22 | -0.23 | 94.145 | 95.75 | 94.145 | 1574083 |
| 1734392400 | 94.93 | -0.81 | -0.85 | 95.76 | 95.84 | 94.92 | 2403456 |
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
