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 | 3.1 | 3.03772660461 | 102.05 | 104.9 | 101 | 202 | 102.14697721 | DE |
| 4 | 5.55 | 5.57228915663 | 99.6 | 107 | 99.02 | 665 | 100.84399068 | DE |
| 12 | 1.9 | 1.8401937046 | 103.25 | 109 | 96.48 | 479 | 101.32503743 | DE |
| 26 | 13.97 | 15.3213423996 | 91.18 | 109 | 89.46 | 304 | 99.62612693 | DE |
| 52 | 32.01 | 43.7653814602 | 73.14 | 109 | 73.06 | 260 | 92.05963774 | DE |
| 156 | 36.63 | 53.4588441331 | 68.52 | 109 | 63.04 | 218 | 88.31928626 | DE |
| 260 | 36.63 | 53.4588441331 | 68.52 | 109 | 63.04 | 218 | 88.31928626 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 104.8 | 1.1 | 1.06 | 104 | 104.9 | 104 | 574 |
| 1738877220 | 103.7 | 1.5 | 1.47 | 103.65 | 103.7 | 102.7 | 107 |
| 1738790820 | 102.2 | 0.15 | 0.15 | 101 | 102.2 | 101 | 140 |
| 1738704420 | 102.05 | -0.7 | -0.68 | 101.6 | 102.65 | 101.6 | 477 |
| 1738618020 | 102.75 | 1.6 | 1.58 | 101.3 | 102.75 | 101.15 | 98 |
| 1738358820 | 101.15 | -0.05 | -0.05 | 102.05 | 102.05 | 101.15 | 187 |
| 1738272420 | 101.2 | 1.2 | 1.20 | 99.72 | 101.2 | 99.08 | 4850 |
| 1738186020 | 100 | -0.95 | -0.94 | 100.15 | 100.8 | 99.08 | 5313 |
| 1738099620 | 100.95 | -1.65 | -1.61 | 106.35 | 107 | 100.95 | 320 |
| 1738013220 | 102.6 | 1.75 | 1.74 | 99.52 | 102.6 | 99.52 | 478 |
| 1737754020 | 100.85 | 1.21 | 1.21 | 99.96 | 100.85 | 99.84 | 142 |
| 1737667620 | 99.64 | -1.71 | -1.69 | 101.45 | 101.45 | 99.64 | 76 |
| 1737581220 | 101.35 | -0.25 | -0.25 | 101.5 | 101.5 | 101.2 | 225 |
| 1737494820 | 101.6 | -1.25 | -1.22 | 102.85 | 102.85 | 101.6 | 190 |
| 1737408420 | 102.85 | -0.65 | -0.63 | 102.75 | 103 | 102.55 | 181 |
| 1737149220 | 103.5 | 0.75 | 0.73 | 103.5 | 103.5 | 103.5 | 6 |
| 1737062820 | 102.75 | 2.2 | 2.19 | 100.45 | 102.75 | 100.35 | 126 |
| 1736976420 | 100.55 | 0.3 | 0.30 | 100.95 | 101 | 100.4 | 183 |
| 1736890020 | 100.25 | 0.29 | 0.29 | 99.26 | 100.25 | 99.26 | 37 |
| 1736803620 | 99.96 | -0.04 | -0.04 | 99.3 | 99.96 | 99.02 | 38 |
| 1736544420 | 100 | 0.86 | 0.87 | 99.6 | 100.65 | 99.6 | 127 |
| 1736458020 | 99.14 | -0.18 | -0.18 | 99.82 | 99.82 | 99.12 | 128 |
| 1736371620 | 99.32 | 1.7 | 1.74 | 97.66 | 100 | 97.66 | 1715 |
| 1736285220 | 97.62 | 0.86 | 0.89 | 97.22 | 98.32 | 96.48 | 175 |
| 1736198820 | 96.76 | -2.18 | -2.20 | 98.6 | 98.6 | 96.76 | 343 |
| 1735939620 | 98.94 | 0.7 | 0.71 | 98.28 | 98.94 | 97.58 | 170 |
| 1735853220 | 98.24 | 0.28 | 0.29 | 98.94 | 99.98 | 98.24 | 619 |
| 1735594020 | 97.96 | -1.02 | -1.03 | 98.02 | 98.26 | 97.96 | 86 |
| 1735334820 | 98.98 | 0.5 | 0.51 | 99.22 | 99.78 | 98.98 | 24 |
| 1734989220 | 98.48 | -0.98 | -0.99 | 99.06 | 99.4 | 97.76 | 201 |
| 1734730020 | 99.46 | 0.74 | 0.75 | 97.78 | 99.46 | 97.78 | 320 |
| 1734643620 | 98.72 | 0.48 | 0.49 | 97.28 | 98.72 | 97.28 | 232 |
| 1734557220 | 98.24 | -0.1 | -0.10 | 98.5 | 98.6 | 97.84 | 255 |
| 1734470820 | 98.34 | -1.16 | -1.17 | 99 | 99.12 | 97.9 | 483 |
| 1734384420 | 99.5 | 0.34 | 0.34 | 98.46 | 99.98 | 98.46 | 166 |
| 1734125220 | 99.16 | 0.18 | 0.18 | 99.12 | 99.44 | 98.5 | 834 |
| 1734038820 | 98.98 | -0.02 | -0.02 | 98.88 | 99.9 | 98.88 | 194 |
| 1733952420 | 99 | 1.2 | 1.23 | 99.1 | 99.28 | 98.42 | 317 |
| 1733866020 | 97.8 | -2.8 | -2.78 | 100.2 | 100.45 | 97.46 | 337 |
| 1733779620 | 100.6 | -2.65 | -2.57 | 103.35 | 103.9 | 99.14 | 1176 |
| 1733520420 | 103.25 | -1.5 | -1.43 | 104.45 | 104.8 | 103.05 | 414 |
| 1733434020 | 104.75 | -0.95 | -0.90 | 105.55 | 105.75 | 104.75 | 518 |
| 1733347620 | 105.7 | -0.7 | -0.66 | 106.75 | 106.75 | 105.3 | 508 |
| 1733261220 | 106.4 | -0.3 | -0.28 | 106.2 | 106.4 | 105.65 | 49 |
| 1733174820 | 106.7 | -0.9 | -0.84 | 107.95 | 108 | 106.15 | 365 |
| 1732915620 | 107.6 | 0.3 | 0.28 | 107.4 | 107.6 | 106.9 | 95 |
| 1732829220 | 107.3 | 0.05 | 0.05 | 107.15 | 107.3 | 107.15 | 102 |
| 1732742820 | 107.25 | 0.45 | 0.42 | 108.1 | 108.15 | 107.25 | 326 |
| 1732656420 | 106.8 | 0.15 | 0.14 | 107.9 | 109 | 106.75 | 942 |
| 1732570020 | 106.65 | -0.85 | -0.79 | 107.55 | 108.35 | 106.55 | 421 |
| 1732310820 | 107.5 | 1.3 | 1.22 | 105.8 | 108.1 | 105.8 | 622 |
| 1732224420 | 106.2 | 2.25 | 2.16 | 103.95 | 106.2 | 103.8 | 276 |
| 1732138020 | 103.95 | 0.05 | 0.05 | 103.65 | 103.95 | 103.65 | 27 |
| 1732051620 | 103.9 | 0 | 0.00 | 103.9 | 103.9 | 103.9 | 10 |
| 1731965220 | 103.9 | -0.55 | -0.53 | 104.5 | 104.5 | 101.05 | 480 |
| 1731705960 | 104.45 | 0.7 | 0.67 | 103.25 | 104.75 | 103.1 | 88 |
| 1731619560 | 103.75 | -2.45 | -2.31 | 106.5 | 107.35 | 103.75 | 393 |
| 1731533160 | 106.2 | -0.25 | -0.23 | 105.9 | 106.3 | 105.9 | 127 |
| 1731446820 | 106.45 | 1.1 | 1.04 | 104.9 | 106.45 | 104.85 | 85 |
| 1731360420 | 105.35 | -0.45 | -0.43 | 105.4 | 106.55 | 105.35 | 182 |
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
