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 | 3.008 | 2.9711576452 | 101.24 | 106.254 | 101.24 | 502155 | 106.24779326 | CS |
| 4 | 5.718 | 5.80330863696 | 98.53 | 106.254 | 96.93 | 96631 | 104.85224068 | CS |
| 12 | -0.752 | -0.71619047619 | 105 | 106.254 | 94.696 | 43598 | 104.29455727 | CS |
| 26 | -9.557 | -8.39769781644 | 113.805 | 123.55 | 94.696 | 40368 | 104.92679677 | CS |
| 52 | 0.952 | 0.921623296159 | 103.296 | 123.55 | 90.24 | 38450 | 104.16383494 | CS |
| 156 | 18.228 | 21.1904208324 | 86.02 | 123.55 | 72.98 | 48376 | 91.52207499 | CS |
| 260 | 6.748 | 6.92102564103 | 97.5 | 123.55 | 68.65 | 44764 | 89.26443529 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 104.248 | -2.01 | -1.89 | 104.248 | 104.248 | 104.248 | 1291740 |
| 1738880400 | 106.254 | 0 | 0.00 | 106.254 | 106.254 | 106.254 | 0 |
| 1738794000 | 106.254 | 1.51 | 1.44 | 106.254 | 106.254 | 106.254 | 1000171 |
| 1738708140 | 104.7476 | 0 | 0.00 | 104.7476 | 104.7476 | 104.7476 | 0 |
| 1738621740 | 104.7476 | 3.49 | 3.44 | 101.24 | 104.7476 | 101.24 | 4138 |
| 1738362480 | 101.26 | 0 | 0.00 | 101.26 | 101.26 | 101.26 | 0 |
| 1738276080 | 101.26 | -1.64 | -1.59 | 101.26 | 101.26 | 101.26 | 252 |
| 1738189740 | 102.9 | 0.25 | 0.24 | 103.5 | 103.5 | 102.9 | 623 |
| 1738103280 | 102.65 | 0.65 | 0.64 | 102.65 | 102.65 | 102.65 | 145 |
| 1738016820 | 102 | 2 | 2.00 | 102 | 102 | 102 | 2283 |
| 1737757440 | 100 | 0.77 | 0.78 | 101.85 | 101.85 | 97.45 | 5218 |
| 1737671220 | 99.2266 | -0.65 | -0.65 | 99.2266 | 99.2266 | 99.2266 | 493 |
| 1737584940 | 99.872 | 0 | 0.00 | 99.872 | 99.872 | 99.872 | 0 |
| 1737498540 | 99.872 | 2.14 | 2.19 | 99.872 | 99.872 | 99.872 | 875 |
| 1737152880 | 97.7311 | -1.27 | -1.28 | 99.338 | 99.338 | 96.93 | 1037 |
| 1737066420 | 99 | -0.15 | -0.15 | 99 | 99 | 99 | 1217 |
| 1736979720 | 99.15 | -0.09 | -0.09 | 99.15 | 99.15 | 99.15 | 1479 |
| 1736893320 | 99.24 | 0 | 0.00 | 99.24 | 99.24 | 99.24 | 0 |
| 1736806920 | 99.24 | 0 | 0.00 | 99.24 | 99.24 | 99.24 | 0 |
| 1736547720 | 99.24 | 1.89 | 1.94 | 98.53 | 99.24 | 98.53 | 238269 |
| 1736375340 | 97.35 | -4.2 | -4.14 | 98.1 | 98.1 | 97.35 | 506 |
| 1736288940 | 101.55 | 5.09 | 5.28 | 97.9 | 101.55 | 97.65 | 1801 |
| 1736202360 | 96.46 | 0.14 | 0.14 | 95.96 | 96.46 | 95.96 | 1169 |
| 1735942980 | 96.322 | -0.6 | -0.62 | 96.322 | 96.322 | 96.322 | 24130 |
| 1735856700 | 96.926 | 0.83 | 0.86 | 97.66 | 97.66 | 96.926 | 975 |
| 1735684140 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1735597740 | 96.1 | -0.03 | -0.03 | 96.1 | 96.1 | 96.1 | 511 |
| 1735338000 | 96.13 | -1.67 | -1.71 | 98.505 | 98.505 | 96.13 | 208 |
| 1735251000 | 97.8011 | 0 | 0.00 | 97.8011 | 97.8011 | 97.8011 | 0 |
| 1735078200 | 97.8011 | 2.31 | 2.42 | 97.8011 | 97.8011 | 97.8011 | 155 |
| 1734992400 | 95.49 | 0.79 | 0.84 | 95.49 | 95.49 | 95.49 | 5330 |
| 1734733200 | 94.696 | -0.61 | -0.64 | 94.696 | 94.696 | 94.696 | 244 |
| 1734646800 | 95.31 | -3.36 | -3.40 | 96.058 | 96.058 | 95.31 | 271 |
| 1734560940 | 98.665 | 1.23 | 1.26 | 98.2 | 98.665 | 98.2 | 1115 |
| 1734474540 | 97.434 | 0 | 0.00 | 97.434 | 97.434 | 97.434 | 0 |
| 1734388140 | 97.434 | -1.34 | -1.35 | 97.434 | 97.434 | 97.434 | 955 |
| 1734128700 | 98.7711 | 0 | 0.00 | 98.7711 | 98.7711 | 98.7711 | 0 |
| 1734042300 | 98.7711 | 0 | 0.00 | 98.7711 | 98.7711 | 98.7711 | 0 |
| 1733955900 | 98.7711 | 0.02 | 0.02 | 98.05 | 98.7711 | 97.98 | 1510 |
| 1733869200 | 98.75 | 0 | 0.00 | 98.75 | 98.75 | 98.75 | 0 |
| 1733782800 | 98.75 | -4.13 | -4.01 | 98.75 | 98.75 | 98.75 | 222 |
| 1733523900 | 102.88 | 0 | 0.00 | 102.88 | 102.88 | 102.88 | 0 |
| 1733437500 | 102.88 | 2.88 | 2.88 | 102.88 | 102.88 | 102.88 | 336 |
| 1733350980 | 100 | -4.78 | -4.56 | 100 | 100 | 100 | 239 |
| 1733264700 | 104.78 | 4.15 | 4.12 | 104.78 | 104.78 | 104.78 | 7775 |
| 1733178180 | 100.63 | -2.07 | -2.02 | 102.7 | 102.7 | 100.63 | 1592 |
| 1732919340 | 102.7 | 0 | 0.00 | 102.7 | 102.7 | 102.7 | 0 |
| 1732746540 | 102.7 | 0.28 | 0.27 | 103 | 103 | 102.7 | 860 |
| 1732660140 | 102.425 | 2.43 | 2.43 | 102.425 | 102.425 | 102.425 | 176187 |
| 1732573560 | 100 | -4 | -3.85 | 100 | 100 | 100 | 460 |
| 1732314000 | 104 | 5.75 | 5.85 | 104 | 104 | 104 | 171277 |
| 1732228140 | 98.25 | 0 | 0.00 | 98.25 | 98.25 | 98.25 | 0 |
| 1732141740 | 98.25 | -6.75 | -6.43 | 102.4325 | 102.4325 | 98.25 | 2600 |
| 1732054800 | 105 | 1 | 0.96 | 105 | 105 | 105 | 113 |
| 1731968400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1731709200 | 104 | 0 | 0.00 | 104 | 104 | 104 | 0 |
| 1731622800 | 104 | -0.95 | -0.91 | 99 | 104.75 | 99 | 917284 |
| 1731536880 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1731450480 | 104.95 | -1.02 | -0.96 | 105 | 105 | 104.95 | 60535 |
| 1731363600 | 105.965 | 0.2 | 0.19 | 105.97 | 105.97 | 105.965 | 104131 |
| 1731104940 | 105.76 | 0 | 0.00 | 105.76 | 105.76 | 105.76 | 0 |
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
