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 | 1.95 | 2.17804088015 | 89.53 | 91.63 | 88.54 | 2632081 | 90.22728721 | CS |
| 4 | 4.11 | 4.70413185304 | 87.37 | 91.63 | 86.86 | 2350798 | 89.04110575 | CS |
| 12 | 13.44 | 17.221937468 | 78.04 | 91.63 | 77.82 | 3663131 | 84.44694643 | CS |
| 26 | 24.68 | 36.9461077844 | 66.8 | 91.63 | 64.47 | 3749446 | 75.34241273 | CS |
| 52 | 38 | 71.0545998504 | 53.48 | 91.63 | 51.6 | 3820758 | 69.47287137 | CS |
| 156 | -56.23 | -38.0678356239 | 147.71 | 167.5 | 47.44 | 3288137 | 70.69764721 | CS |
| 260 | -23.49 | -20.4314168914 | 114.97 | 167.5 | 47.44 | 2782398 | 82.05322551 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 91.48 | 0.37 | 0.41 | 91.06 | 91.63 | 90.72 | 2375141 |
| 1732228800 | 91.11 | 0.39 | 0.43 | 90.52 | 91.39 | 90.23 | 3647406 |
| 1732142400 | 90.72 | 0.87 | 0.97 | 90.34 | 90.73 | 90.08 | 2161766 |
| 1732056000 | 89.85 | 0.13 | 0.14 | 89.24 | 90.03 | 88.86 | 1489154 |
| 1731969600 | 89.72 | 0.22 | 0.25 | 89.3 | 89.87 | 88.98 | 2456870 |
| 1731710400 | 89.5 | -0.34 | -0.38 | 89.53 | 90.12 | 88.54 | 3405208 |
| 1731624000 | 89.84 | 0.15 | 0.17 | 89.45 | 90.2 | 88.82 | 2257344 |
| 1731537600 | 89.69 | -0.2 | -0.22 | 89.88 | 90.42 | 89.45 | 1332320 |
| 1731451200 | 89.89 | 0.08 | 0.09 | 90.15 | 90.15 | 89.17 | 2385996 |
| 1731364800 | 89.81 | 0.26 | 0.29 | 89.85 | 90.57 | 89.61 | 2024662 |
| 1731105600 | 89.55 | -0.11 | -0.12 | 89.48 | 89.71 | 88.81 | 1357655 |
| 1731019200 | 89.66 | 1.06 | 1.20 | 88.91 | 89.77 | 88.6 | 2380026 |
| 1730932800 | 88.6 | 0.37 | 0.42 | 89.03 | 89.18 | 87.38 | 4918072 |
| 1730846400 | 88.23 | 0.31 | 0.35 | 88 | 88.38 | 87.73 | 2040872 |
| 1730760000 | 87.92 | 0.04 | 0.05 | 87.79 | 88.56 | 87.48 | 2249118 |
| 1730497200 | 87.88 | 0.77 | 0.88 | 87.41 | 88.1 | 87.39 | 1952268 |
| 1730410800 | 87.11 | -0.93 | -1.06 | 88.04 | 88.05 | 86.86 | 2739444 |
| 1730324400 | 88.04 | 0.09 | 0.10 | 87.6 | 88.2 | 87.5 | 1497122 |
| 1730238000 | 87.95 | 0 | 0.00 | 87.66 | 88.23 | 87.61 | 1830138 |
| 1730151600 | 87.95 | 0.63 | 0.72 | 87.16 | 88.3 | 87.16 | 2843352 |
| 1729892400 | 87.32 | -0.03 | -0.03 | 87.37 | 87.74 | 87.02 | 2047167 |
| 1729806000 | 87.35 | 0.52 | 0.60 | 86.71 | 87.37 | 86.7 | 2120571 |
| 1729719600 | 86.83 | 0.45 | 0.52 | 86.41 | 86.97 | 86.11 | 2702918 |
| 1729633200 | 86.38 | 0.07 | 0.08 | 85.86 | 86.6 | 85.86 | 4044503 |
| 1729546800 | 86.31 | -0.17 | -0.20 | 86.31 | 86.6 | 85.91 | 4775001 |
| 1729287600 | 86.48 | 0.03 | 0.03 | 86.47 | 86.95 | 86.18 | 2701864 |
| 1729201200 | 86.45 | 0.56 | 0.65 | 86 | 86.88 | 86 | 4165178 |
| 1729114800 | 85.89 | 1.14 | 1.35 | 84.86 | 86.05 | 84.86 | 2665655 |
| 1729028400 | 84.75 | 0.87 | 1.04 | 83.72 | 84.9 | 83.72 | 4956258 |
| 1728682800 | 83.88 | 1.94 | 2.37 | 82.1 | 84.05 | 82.1 | 7260092 |
| 1728596400 | 81.94 | -0.74 | -0.90 | 82.4 | 82.55 | 81.45 | 3655907 |
| 1728510000 | 82.68 | 0.64 | 0.78 | 81.93 | 82.69 | 81.79 | 2584660 |
| 1728423600 | 82.04 | 0.52 | 0.64 | 81.42 | 82.04 | 81.42 | 1693447 |
| 1728337200 | 81.52 | -0.22 | -0.27 | 81.81 | 82.15 | 81.12 | 2812519 |
| 1728078000 | 81.74 | 0.43 | 0.53 | 82 | 82.34 | 81.66 | 3038760 |
| 1727991600 | 81.31 | -0.97 | -1.18 | 82.84 | 82.84 | 81.1 | 2244502 |
| 1727905200 | 82.28 | 0.69 | 0.85 | 81.3 | 82.31 | 81.3 | 2362534 |
| 1727818800 | 81.59 | -1.37 | -1.65 | 82.77 | 82.98 | 81.37 | 6044463 |
| 1727732400 | 82.96 | 0.18 | 0.22 | 82.27 | 83.2 | 82.15 | 6389701 |
| 1727473200 | 82.78 | -1.08 | -1.29 | 83 | 83.37 | 82.7 | 16093547 |
| 1727386800 | 83.86 | 0.24 | 0.29 | 83.47 | 84.46 | 83.47 | 3324823 |
| 1727300400 | 83.62 | 0.72 | 0.87 | 83.01 | 83.71 | 82.68 | 4433987 |
| 1727214000 | 82.9 | -0.2 | -0.24 | 83.15 | 83.43 | 82.57 | 6369005 |
| 1727127600 | 83.1 | -0.56 | -0.67 | 83.5 | 83.56 | 82.53 | 3865802 |
| 1726868400 | 83.66 | 0.03 | 0.04 | 83.93 | 84.17 | 83.12 | 10870832 |
| 1726782000 | 83.63 | 0.69 | 0.83 | 83.75 | 83.99 | 82.95 | 6336638 |
| 1726695600 | 82.94 | -0.8 | -0.96 | 83.52 | 83.6 | 82.71 | 3628754 |
| 1726609200 | 83.74 | 0.15 | 0.18 | 83.78 | 84.07 | 83.4 | 4345698 |
| 1726522800 | 83.59 | 0.1 | 0.12 | 83.72 | 83.92 | 83.23 | 3248848 |
| 1726263600 | 83.49 | 0.8 | 0.97 | 82.92 | 83.64 | 82.71 | 2542869 |
| 1726177200 | 82.69 | -0.35 | -0.42 | 83.04 | 83.19 | 82.38 | 5622734 |
| 1726090800 | 83.04 | 1.01 | 1.23 | 81.77 | 83.06 | 81.77 | 6108461 |
| 1726004400 | 82.03 | -0.07 | -0.09 | 82.23 | 82.3 | 81.36 | 2734471 |
| 1725918000 | 82.1 | 1.63 | 2.03 | 80.88 | 82.15 | 80.88 | 3757911 |
| 1725658800 | 80.47 | -0.24 | -0.30 | 80.5 | 81.71 | 79.67 | 3099353 |
| 1725572400 | 80.71 | 1.11 | 1.39 | 79.96 | 80.87 | 79.72 | 3018994 |
| 1725486000 | 79.6 | 1.14 | 1.45 | 78.28 | 79.77 | 78.1 | 2689167 |
| 1725399600 | 78.46 | -0.3 | -0.38 | 78.41 | 78.75 | 77.82 | 3557779 |
| 1725054000 | 78.76 | 1.21 | 1.56 | 78.04 | 79.62 | 77.9 | 3577432 |
| 1724967600 | 77.55 | 4.05 | 5.51 | 75.38 | 78.22 | 75.37 | 6768024 |
| 1724881200 | 73.5 | -0.62 | -0.84 | 73.95 | 74.93 | 73.42 | 2831485 |
| 1724794800 | 74.12 | 0.58 | 0.79 | 73.52 | 74.26 | 73.27 | 2370033 |
| 1724708400 | 73.54 | 0 | 0.00 | 73.54 | 73.54 | 73.54 | 0 |
| 1724449200 | 73.54 | 0.45 | 0.62 | 73.15 | 73.73 | 73.15 | 2682281 |
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
