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 | 1.84 | 1.97128776516 | 93.34 | 99.85 | 93.26 | 5231 | 95.61348229 | CS |
| 4 | -10.82 | -10.2075471698 | 106 | 106.65 | 92.46 | 5745 | 98.76226404 | CS |
| 12 | -17.87 | -15.8071649713 | 113.05 | 120.72 | 92.46 | 3411 | 103.12043592 | CS |
| 26 | -27.17 | -22.2067838169 | 122.35 | 130.2 | 92.46 | 2920 | 108.54867043 | CS |
| 52 | -27.57 | -22.4602851324 | 122.75 | 147.2 | 92.46 | 2574 | 119.11959084 | CS |
| 156 | -82.54 | -46.4438442494 | 177.72 | 179.5 | 92.46 | 2220 | 127.77567252 | CS |
| 260 | -54.42 | -36.3770053476 | 149.6 | 194.55 | 92.46 | 1975 | 131.74844266 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 95.18 | -0.89 | -0.93 | 95.65 | 96.27 | 95.01 | 1874 |
| 1735597740 | 96.07 | -1 | -1.03 | 96.35 | 96.99 | 95.87 | 12323 |
| 1735338000 | 97.0699 | 3.22 | 3.43 | 98.25 | 99.85 | 95.1499 | 3102 |
| 1735252020 | 93.8499 | 0.3 | 0.32 | 97.41 | 97.8 | 93.5 | 4007 |
| 1735078200 | 93.5499 | 0.22 | 0.24 | 93.34 | 97.63 | 93.26 | 1491 |
| 1734992400 | 93.3299 | 0.54 | 0.58 | 97.55 | 97.9 | 93.2 | 6632 |
| 1734733200 | 92.79 | -5.54 | -5.63 | 92.46 | 97.99 | 92.46 | 3734 |
| 1734646800 | 98.33 | 1.97 | 2.04 | 98.57 | 98.57 | 93.9499 | 9207 |
| 1734560940 | 96.36 | -1 | -1.03 | 97.63 | 97.995 | 95 | 4982 |
| 1734474360 | 97.36 | -2.78 | -2.78 | 96.72 | 101.35 | 96.5999 | 4450 |
| 1734388140 | 100.14 | 1.14 | 1.15 | 99.89 | 102.4 | 99.89 | 6196 |
| 1734128940 | 99 | -3.05 | -2.99 | 102.4 | 104.25 | 99 | 3977 |
| 1734042480 | 102.0472 | -0.05 | -0.05 | 99.6499 | 104.8 | 99.3999 | 4246 |
| 1733955900 | 102.0999 | -1.05 | -1.02 | 100.1 | 105.3 | 100.1 | 6039 |
| 1733869200 | 103.15 | 0.96 | 0.94 | 102.48 | 106.3 | 102.3499 | 6583 |
| 1733782800 | 102.1899 | 3.08 | 3.11 | 105.4 | 105.4 | 100.5 | 12785 |
| 1733523600 | 99.11 | -2.68 | -2.63 | 105.1 | 105.1 | 99.1 | 8908 |
| 1733437500 | 101.79 | 1.12 | 1.11 | 103.55 | 104.55 | 97.65 | 4498 |
| 1733350980 | 100.675 | -0.58 | -0.57 | 99.35 | 103.35 | 97.8 | 2622 |
| 1733264700 | 101.25 | -8 | -7.32 | 106 | 106.65 | 101.25 | 3366 |
| 1733178180 | 109.25 | 9 | 8.98 | 108.1 | 109.25 | 101.9 | 4581 |
| 1732918200 | 100.25 | -1.95 | -1.91 | 104.6 | 105.25 | 100.1 | 3604 |
| 1732746540 | 102.2 | 1.45 | 1.44 | 101.85 | 106.65 | 101.85 | 843 |
| 1732660140 | 100.75 | -7.2 | -6.67 | 102.5 | 105.35 | 100.75 | 3167 |
| 1732573560 | 107.95 | 7.6 | 7.57 | 103.4499 | 108.1 | 102.2999 | 3330 |
| 1732314000 | 100.3499 | -3.7 | -3.56 | 104.35 | 105.7 | 99.6 | 3511 |
| 1732227900 | 104.05 | 4.75 | 4.78 | 99.9499 | 104.25 | 98.9499 | 2036 |
| 1732141740 | 99.2999 | 0.1 | 0.10 | 97.1 | 106.14 | 97.1 | 2698 |
| 1732054800 | 99.1999 | -0.85 | -0.85 | 98.5499 | 104 | 98.5 | 1193 |
| 1731968640 | 100.0499 | -3.85 | -3.71 | 106.35 | 106.35 | 98.914 | 3009 |
| 1731709260 | 103.9 | 5.05 | 5.11 | 99.9499 | 104.45 | 98.6999 | 1828 |
| 1731622800 | 98.85 | 0.4 | 0.41 | 103.7 | 104.25 | 98.3999 | 4658 |
| 1731536760 | 98.45 | -2.4 | -2.38 | 99.5999 | 103.7 | 98.2999 | 748 |
| 1731450480 | 100.85 | -2.9 | -2.80 | 109.1 | 109.1 | 100.7 | 1054 |
| 1731363600 | 103.75 | 0.6 | 0.58 | 104.9 | 109.2 | 103.75 | 2162 |
| 1731104400 | 103.1499 | -6.75 | -6.14 | 107.45 | 108.6 | 103.0999 | 1265 |
| 1731018540 | 109.9 | 3.5 | 3.29 | 109.4 | 110.2 | 103.9499 | 1371 |
| 1730931600 | 106.4 | 0.05 | 0.05 | 101.1 | 106.45 | 101.1 | 2101 |
| 1730845680 | 106.35 | 0.6 | 0.57 | 106.7 | 111.6 | 104.7 | 4227 |
| 1730759160 | 105.7499 | -1.95 | -1.81 | 107.1 | 111.45 | 105.6 | 2256 |
| 1730496420 | 107.6999 | 0.45 | 0.42 | 116.2 | 116.2 | 107.65 | 508 |
| 1730409780 | 107.2499 | 0.95 | 0.89 | 108.2 | 115.1 | 106.9 | 1521 |
| 1730323500 | 106.3 | -4.55 | -4.10 | 108.9 | 112.3 | 105.2 | 1064 |
| 1730237280 | 110.85 | -3.43 | -3.00 | 111.9 | 116.15 | 110.85 | 982 |
| 1730150880 | 114.275 | -1.28 | -1.10 | 115.75 | 117.15 | 111.6 | 1515 |
| 1729891500 | 115.55 | -1.2 | -1.03 | 117.1 | 117.1 | 110.55 | 1106 |
| 1729805160 | 116.75 | 6.5 | 5.90 | 115.25 | 116.75 | 111.1499 | 1024 |
| 1729718940 | 110.25 | -6.6 | -5.65 | 114.7 | 115.65 | 109.8 | 814 |
| 1729632300 | 116.85 | -0.25 | -0.21 | 112.1 | 117.3 | 110.4 | 1450 |
| 1729545600 | 117.1 | -2.7 | -2.25 | 119.55 | 119.55 | 112.35 | 1397 |
| 1729286400 | 119.8 | 6 | 5.27 | 118.7 | 120.2 | 114.55 | 1113 |
| 1729200000 | 113.8 | 3.05 | 2.75 | 117 | 118.95 | 113.75 | 898 |
| 1729113960 | 110.7499 | -5.5 | -4.73 | 110.45 | 115.85 | 110.45 | 889 |
| 1729027680 | 116.25 | -1.3 | -1.11 | 112.5 | 117.3 | 111.1 | 14190 |
| 1728941220 | 117.55 | -1 | -0.84 | 110.15 | 118.8 | 110.15 | 4496 |
| 1728681900 | 118.55 | 6.1 | 5.42 | 113.9499 | 118.6 | 113.2499 | 2075 |
| 1728595560 | 112.4499 | -1.15 | -1.01 | 113.3999 | 120.72 | 109.3 | 683 |
| 1728508800 | 113.6 | -1.83 | -1.58 | 114.2 | 118.85 | 113.6 | 2986 |
| 1728422580 | 115.425 | -5.83 | -4.80 | 113.05 | 117.25 | 112.1 | 339 |
| 1728336000 | 121.25 | 6.75 | 5.90 | 120.45 | 122.1 | 115.9999 | 1812 |
| 1728077220 | 114.5 | -7.35 | -6.03 | 119.7 | 121.1 | 114.5 | 903 |
| 1727990760 | 121.85 | 0.05 | 0.04 | 123.3 | 123.3 | 116.35 | 433 |
| 1727904000 | 121.8 | 7.1 | 6.19 | 118.4 | 121.95 | 115.7 | 720 |
| 1727818140 | 114.7 | -2.4 | -2.05 | 118.65 | 120.05 | 114.7 | 1008 |
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
