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 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 117.03 | 1.03 | 0.89 | 115.16 | 117.03 | 115.16 | 282000 |
| 1732574400 | 116 | 0.95 | 0.83 | 116 | 116 | 116 | 9000 |
| 1732315200 | 115.05 | 1.15 | 1.01 | 115 | 115.05 | 115 | 48000 |
| 1732228800 | 113.9 | 0 | 0.00 | 113.9 | 113.9 | 113.9 | 0 |
| 1732142400 | 113.9 | -2.09 | -1.80 | 113.9 | 113.9 | 113.9 | 25000 |
| 1732056000 | 115.99 | 0 | 0.00 | 115.99 | 115.99 | 115.99 | 0 |
| 1731969600 | 115.99 | -1.01 | -0.86 | 115.99 | 115.99 | 115.99 | 1000 |
| 1731710400 | 117 | 1.5 | 1.30 | 115 | 117 | 114.5 | 45000 |
| 1731624000 | 115.5 | 0.5 | 0.43 | 116 | 116 | 114.99 | 26000 |
| 1731537600 | 115 | 0.7 | 0.61 | 114 | 115 | 114 | 67000 |
| 1731451200 | 114.3 | -0.95 | -0.82 | 114.51 | 114.51 | 114.3 | 17000 |
| 1731364800 | 115.25 | 0 | 0.00 | 115.25 | 115.25 | 115.25 | 0 |
| 1731105600 | 115.25 | 0.25 | 0.22 | 116.99 | 119 | 115.25 | 82000 |
| 1731019200 | 115 | 0.92 | 0.81 | 114.75 | 115 | 114.75 | 51000 |
| 1730932800 | 114.08 | 0.92 | 0.81 | 114.55 | 114.55 | 114 | 57000 |
| 1730846400 | 113.16 | -2.59 | -2.24 | 113.16 | 113.16 | 113.16 | 10000 |
| 1730760000 | 115.75 | 0 | 0.00 | 115.75 | 115.75 | 115.75 | 0 |
| 1730497200 | 115.75 | 0 | 0.00 | 115.75 | 115.75 | 115.75 | 0 |
| 1730410800 | 115.75 | 2.82 | 2.50 | 112.5 | 115.75 | 112.4 | 235000 |
| 1730324400 | 112.93 | 0.29 | 0.26 | 113.01 | 113.01 | 112.93 | 3000 |
| 1730238000 | 112.64 | 0.01 | 0.01 | 114.01 | 114.01 | 112.64 | 14000 |
| 1730151600 | 112.63 | -0.87 | -0.77 | 113.51 | 113.51 | 112.63 | 7000 |
| 1729892400 | 113.5 | -0.02 | -0.02 | 113.5 | 113.5 | 113.5 | 20000 |
| 1729806000 | 113.52 | 0 | 0.00 | 113.52 | 113.52 | 113.52 | 0 |
| 1729719600 | 113.52 | -1.98 | -1.71 | 115 | 115 | 113.52 | 14000 |
| 1729633200 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1729546800 | 115.5 | -0.49 | -0.42 | 115.5 | 115.5 | 115.5 | 1000 |
| 1729287600 | 115.99 | 0.74 | 0.64 | 115.99 | 115.99 | 115.99 | 5000 |
| 1729201200 | 115.25 | 0.25 | 0.22 | 115.5 | 115.5 | 115 | 316000 |
| 1729114800 | 115 | 2 | 1.77 | 114.49 | 115 | 114.25 | 594000 |
| 1729028400 | 113 | 0.99 | 0.88 | 112 | 113.6 | 112 | 495000 |
| 1728682800 | 112.01 | 0.3 | 0.27 | 112.01 | 112.01 | 112.01 | 16000 |
| 1728596400 | 111.71 | -1.29 | -1.14 | 111.71 | 111.71 | 111.71 | 0 |
| 1728510000 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1728423600 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1728337200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1728078000 | 113 | 2.01 | 1.81 | 111 | 113 | 111 | 185000 |
| 1727991600 | 110.99 | 2.99 | 2.77 | 105.57 | 111 | 105.57 | 1266000 |
| 1727905200 | 108 | -0.28 | -0.26 | 108.41 | 108.41 | 108 | 15000 |
| 1727818800 | 108.28 | 0.78 | 0.73 | 108.28 | 108.28 | 108.28 | 7000 |
| 1727732400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727473200 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727386800 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 0 |
| 1727300400 | 107.5 | -0.74 | -0.68 | 107.5 | 107.5 | 107.5 | 10000 |
| 1727214000 | 108.24 | 0.86 | 0.80 | 108.24 | 108.24 | 108.24 | 7000 |
| 1727127600 | 107.38 | 0.63 | 0.59 | 107.38 | 107.38 | 107.38 | 20000 |
| 1726868400 | 106.75 | 0 | 0.00 | 106.75 | 106.75 | 106.75 | 0 |
| 1726782000 | 106.75 | 0.9 | 0.85 | 106 | 106.75 | 105.43 | 42000 |
| 1726695600 | 105.85 | 0 | 0.00 | 105.85 | 105.85 | 105.85 | 0 |
| 1726609200 | 105.85 | 0 | 0.00 | 105.85 | 105.85 | 105.85 | 0 |
| 1726522800 | 105.85 | -0.64 | -0.60 | 106 | 106 | 105.85 | 25000 |
| 1726263600 | 106.49 | 1.99 | 1.90 | 105.8 | 106.49 | 105.8 | 42000 |
| 1726177200 | 104.5 | 1.33 | 1.29 | 104.5 | 104.5 | 104.25 | 58000 |
| 1726090800 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1726004400 | 103.17 | 0 | 0.00 | 103.17 | 103.17 | 103.17 | 0 |
| 1725918000 | 103.17 | -1.38 | -1.32 | 104.5 | 105.8 | 103.17 | 25000 |
| 1725658800 | 104.55 | 0 | 0.00 | 104.55 | 104.55 | 104.55 | 0 |
| 1725572400 | 104.55 | 0 | 0.00 | 104.55 | 104.55 | 104.55 | 7000 |
| 1725486000 | 104.55 | 0.04 | 0.04 | 104.55 | 104.55 | 104.55 | 20000 |
| 1725399600 | 104.51 | -0.09 | -0.09 | 104.51 | 104.51 | 104.51 | 3000 |
| 1725054000 | 104.6 | -0.4 | -0.38 | 105.1 | 105.1 | 104.5 | 413000 |
| 1724967600 | 105 | 0.01 | 0.01 | 102.56 | 105 | 102.56 | 45000 |
| 1724881200 | 104.99 | -0.08 | -0.08 | 104.5 | 104.99 | 104.5 | 2000 |
| 1724794800 | 105.07 | -0.46 | -0.44 | 105 | 105.07 | 105 | 11000 |
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
