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 | 1.66 | 1.83445684606 | 90.49 | 96.5 | 88.57 | 9077 | 93.1086783 | DE |
| 4 | -9.57 | -9.40817931577 | 101.72 | 103.7 | 85.01 | 8490 | 93.54744056 | DE |
| 12 | -10.93 | -10.6034148234 | 103.08 | 110.86 | 85.01 | 6036 | 99.97590254 | DE |
| 26 | -6.85 | -6.91919191919 | 99 | 110.86 | 85.01 | 5830 | 97.1247764 | DE |
| 52 | 3.17 | 3.5625983367 | 88.98 | 110.86 | 85.01 | 5479 | 96.50939411 | DE |
| 156 | -7.51 | -7.53562111178 | 99.66 | 110.86 | 76.52 | 5008 | 92.73916456 | DE |
| 260 | -0.07 | -0.0759054435047 | 92.22 | 110.86 | 74.93 | 7055 | 89.14820039 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 92.25 | -1.79 | -1.90 | 94.29 | 95.9 | 92.21 | 10512 |
| 1745526420 | 94.04 | -0.02 | -0.02 | 94.28 | 96.5 | 92 | 11442 |
| 1745440020 | 94.06 | 3.15 | 3.46 | 94 | 96.5 | 91.5 | 7637 |
| 1745353620 | 90.91 | 0.45 | 0.50 | 90.49 | 91.09 | 88.57 | 8151 |
| 1744921620 | 90.46 | 0.41 | 0.46 | 91.01 | 91.51 | 89.42 | 4981 |
| 1744835220 | 90.05 | -0.14 | -0.16 | 90.5 | 91.59 | 89.51 | 12768 |
| 1744748820 | 90.19 | -2.11 | -2.29 | 92.35 | 92.35 | 90.06 | 7076 |
| 1744662420 | 92.3 | 1.37 | 1.51 | 91.61 | 92.3 | 90.83 | 6641 |
| 1744403220 | 90.93 | 1.87 | 2.10 | 90.5 | 91.39 | 88.23 | 5600 |
| 1744316820 | 89.06 | -5.35 | -5.67 | 94.28 | 95.5 | 87.57 | 8717 |
| 1744230420 | 94.41 | 2.81 | 3.07 | 93 | 94.5 | 86.21 | 15061 |
| 1744144020 | 91.6 | -2.65 | -2.81 | 94.6 | 95.19 | 90.97 | 13082 |
| 1744057620 | 94.25 | -0.11 | -0.12 | 90.51 | 95.18 | 85.01 | 21305 |
| 1743798420 | 94.36 | -5.5 | -5.51 | 99.46 | 99.62 | 93.22 | 9863 |
| 1743712020 | 99.86 | 0.36 | 0.36 | 99 | 101.32 | 97.99 | 3283 |
| 1743625620 | 99.5 | -1.7 | -1.68 | 101.06 | 101.16 | 97.98 | 7161 |
| 1743539220 | 101.2 | -1.14 | -1.11 | 101.66 | 103.54 | 101.2 | 2878 |
| 1743452820 | 102.34 | -0.92 | -0.89 | 102.46 | 102.8 | 101.24 | 2547 |
| 1743197220 | 103.26 | 1.42 | 1.39 | 101.72 | 103.7 | 101.4 | 3245 |
| 1743110820 | 101.84 | 0.46 | 0.45 | 100.84 | 102.02 | 100.58 | 2066 |
| 1743024420 | 101.38 | -1.64 | -1.59 | 103.16 | 103.16 | 100.36 | 6239 |
| 1742938020 | 103.02 | -0.48 | -0.46 | 103.34 | 105.48 | 102 | 7284 |
| 1742851620 | 103.5 | -2.22 | -2.10 | 105.72 | 105.96 | 103.44 | 3589 |
| 1742592420 | 105.72 | -0.24 | -0.23 | 105.48 | 106.66 | 105.44 | 3440 |
| 1742506020 | 105.96 | -2.2 | -2.03 | 107.58 | 107.94 | 105.8 | 2035 |
| 1742419620 | 108.16 | -0.34 | -0.31 | 108 | 108.86 | 107.12 | 6754 |
| 1742333220 | 108.5 | 0.46 | 0.43 | 108.02 | 108.5 | 107.4 | 3325 |
| 1742246820 | 108.04 | 2.5 | 2.37 | 106.98 | 108.12 | 105.8 | 4173 |
| 1741987620 | 105.54 | -0.7 | -0.66 | 107.04 | 107.04 | 105.26 | 3462 |
| 1741901220 | 106.24 | -0.06 | -0.06 | 105.94 | 106.64 | 105.74 | 3851 |
| 1741814820 | 106.3 | -1 | -0.93 | 107.86 | 108.62 | 105.3 | 3882 |
| 1741728420 | 107.3 | -1.7 | -1.56 | 109.5 | 110.74 | 106.54 | 11690 |
| 1741642020 | 109 | 0.18 | 0.17 | 108 | 110.86 | 108 | 6732 |
| 1741382820 | 108.82 | -1.32 | -1.20 | 110.04 | 110.32 | 108.58 | 2510 |
| 1741296420 | 110.14 | 0.72 | 0.66 | 109.5 | 110.2 | 108.3 | 5764 |
| 1741210020 | 109.42 | 0.76 | 0.70 | 109.08 | 109.88 | 108.44 | 6318 |
| 1741123620 | 108.66 | 0.98 | 0.91 | 107.32 | 109.54 | 106.4 | 7013 |
| 1741037220 | 107.68 | 2.68 | 2.55 | 104.54 | 108.14 | 102.9 | 10604 |
| 1740778020 | 105 | 0.9 | 0.86 | 104.5 | 105 | 103.32 | 2396 |
| 1740691620 | 104.1 | -0.44 | -0.42 | 104.56 | 104.9 | 103.74 | 4074 |
| 1740605220 | 104.54 | 0.74 | 0.71 | 104.4 | 104.88 | 103.7 | 3359 |
| 1740518820 | 103.8 | 0.92 | 0.89 | 103.14 | 104.34 | 103 | 2717 |
| 1740432420 | 102.88 | -0.9 | -0.87 | 105 | 105.4 | 102.78 | 5064 |
| 1740173220 | 103.78 | 0.46 | 0.45 | 101.7 | 104.12 | 101.7 | 2416 |
| 1740086820 | 103.32 | 0.66 | 0.64 | 102.34 | 103.5 | 102.34 | 5027 |
| 1740000420 | 102.66 | -0.72 | -0.70 | 103.5 | 104.4 | 102.64 | 4857 |
| 1739914020 | 103.38 | -0.72 | -0.69 | 103.7 | 104.44 | 103 | 3753 |
| 1739827620 | 104.1 | 0.36 | 0.35 | 103.02 | 104.2 | 103.02 | 6185 |
| 1739568420 | 103.74 | 1 | 0.97 | 103.12 | 104.84 | 103.1 | 4858 |
| 1739482020 | 102.74 | -1.84 | -1.76 | 104 | 105.54 | 102.74 | 7125 |
| 1739395620 | 104.58 | 0.14 | 0.13 | 104.82 | 105 | 104.02 | 4852 |
| 1739309220 | 104.44 | 1 | 0.97 | 103.18 | 104.56 | 103.18 | 4063 |
| 1739222820 | 103.44 | -0.14 | -0.14 | 103.4 | 104.24 | 103.36 | 3065 |
| 1738963620 | 103.58 | 1.58 | 1.55 | 102.34 | 104.48 | 102 | 3551 |
| 1738877220 | 102 | -0.64 | -0.62 | 102.76 | 104.44 | 102 | 4078 |
| 1738790820 | 102.64 | -0.4 | -0.39 | 102.8 | 103.76 | 102.12 | 2735 |
| 1738704420 | 103.04 | -0.76 | -0.73 | 104.18 | 104.24 | 102.42 | 4027 |
| 1738618020 | 103.8 | -0.9 | -0.86 | 102 | 104.78 | 101.84 | 9455 |
| 1738358820 | 104.7 | 0.74 | 0.71 | 103.08 | 104.7 | 103.08 | 6441 |
| 1738272420 | 103.96 | 3.46 | 3.44 | 102.88 | 104.3 | 102.1 | 7715 |
| 1738186020 | 100.5 | -1.48 | -1.45 | 103.06 | 103.06 | 100.5 | 5333 |
| 1738099620 | 101.98 | 0.92 | 0.91 | 100.64 | 103.22 | 100.48 | 5600 |
| 1738013220 | 101.06 | 0.76 | 0.76 | 99.01 | 102.44 | 99 | 7394 |
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
