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 | -3.9 | -4.5170257123 | 86.34 | 87.38 | 79.32 | 289910 | 81.89842517 | DE |
| 4 | -6.86 | -7.68197088466 | 89.3 | 91.5 | 79.32 | 235269 | 86.15614986 | DE |
| 12 | -13.56 | -14.125 | 96 | 104.7 | 79.32 | 226669 | 91.37752007 | DE |
| 26 | -19.16 | -18.8582677165 | 101.6 | 120.9 | 79.32 | 222062 | 98.12509 | DE |
| 52 | -47.06 | -36.3397683398 | 129.5 | 153.8 | 79.32 | 251181 | 102.33851053 | DE |
| 156 | -286.16 | -77.6342919154 | 368.6 | 402.1 | 79.32 | 218370 | 170.59481828 | DE |
| 260 | -133.56 | -61.8333333333 | 216 | 402.1 | 79.32 | 187912 | 197.18676869 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 82.44 | 1.08 | 1.33 | 80.9 | 82.44 | 80.4 | 550207 |
| 1734629400 | 81.36 | -0.74 | -0.90 | 80 | 81.36 | 79.32 | 308007 |
| 1734543000 | 82.1 | 2.02 | 2.52 | 80.18 | 82.46 | 79.64 | 271043 |
| 1734456600 | 80.08 | -1.82 | -2.22 | 81.8 | 82.22 | 80.08 | 267339 |
| 1734370200 | 81.9 | -3.44 | -4.03 | 84.84 | 84.94 | 80.62 | 429791 |
| 1734111000 | 85.34 | -1 | -1.16 | 86.34 | 87.38 | 85.08 | 173369 |
| 1734024600 | 86.34 | -1.3 | -1.48 | 87.6 | 88 | 86.16 | 170759 |
| 1733938200 | 87.64 | -2.44 | -2.71 | 89.74 | 89.8 | 87.2 | 187732 |
| 1733851800 | 90.08 | 0.36 | 0.40 | 88.98 | 90.44 | 88.4 | 207821 |
| 1733765400 | 89.72 | 1.54 | 1.75 | 88.84 | 90.3 | 88.18 | 190172 |
| 1733506200 | 88.18 | 0.76 | 0.87 | 87.56 | 88.44 | 87.2 | 232678 |
| 1733419800 | 87.42 | 0.92 | 1.06 | 86.78 | 89.18 | 86.6 | 192440 |
| 1733333400 | 86.5 | 0.66 | 0.77 | 85.44 | 86.62 | 84.12 | 247703 |
| 1733247000 | 85.84 | -1.76 | -2.01 | 87.6 | 88.7 | 84.9 | 206467 |
| 1733160600 | 87.6 | -1.42 | -1.60 | 87.82 | 89.8 | 86.34 | 199050 |
| 1732901400 | 89.02 | 0.3 | 0.34 | 88.48 | 89.08 | 87.6 | 189018 |
| 1732815000 | 88.72 | 2.28 | 2.64 | 87.22 | 89.86 | 87.16 | 187149 |
| 1732728600 | 86.44 | -1.82 | -2.06 | 87.2 | 87.26 | 83.82 | 312258 |
| 1732642200 | 88.26 | -1.04 | -1.16 | 88.96 | 90.08 | 88.14 | 128678 |
| 1732555800 | 89.3 | -0.3 | -0.33 | 90.6 | 91.5 | 88.32 | 376775 |
| 1732296600 | 89.6 | 0.78 | 0.88 | 89.3 | 91.08 | 88.34 | 227124 |
| 1732210200 | 88.82 | -0.76 | -0.85 | 89.5 | 89.54 | 86.26 | 249263 |
| 1732123800 | 89.58 | -1.3 | -1.43 | 92.02 | 92.96 | 89.58 | 179424 |
| 1732037400 | 90.88 | -0.64 | -0.70 | 91.44 | 91.8 | 87.58 | 278156 |
| 1731951000 | 91.52 | 0.6 | 0.66 | 90.4 | 92.72 | 90.36 | 191519 |
| 1731691800 | 90.92 | 1.1 | 1.22 | 89.86 | 93.18 | 89.84 | 180191 |
| 1731605400 | 89.82 | -0.62 | -0.69 | 90.7 | 91.32 | 89 | 202574 |
| 1731519000 | 90.44 | -0.2 | -0.22 | 90.1 | 92.62 | 89.7 | 206989 |
| 1731432600 | 90.64 | -4.56 | -4.79 | 93.96 | 93.96 | 89.48 | 376479 |
| 1731346200 | 95.2 | 0.52 | 0.55 | 94.4 | 95.54 | 92.6 | 268883 |
| 1731087000 | 94.68 | -3.62 | -3.68 | 98.26 | 98.96 | 94.68 | 288437 |
| 1731000600 | 98.3 | -0.52 | -0.53 | 98.62 | 99.3 | 91.9 | 404002 |
| 1730914200 | 98.82 | -1.88 | -1.87 | 102 | 104.7 | 97.6 | 270526 |
| 1730827800 | 100.7 | 1.36 | 1.37 | 99.04 | 102.3 | 98.74 | 179746 |
| 1730741400 | 99.34 | 1.44 | 1.47 | 97.66 | 100.65 | 97.66 | 127384 |
| 1730482200 | 97.9 | 1 | 1.03 | 96.82 | 98.7 | 96.82 | 121712 |
| 1730395800 | 96.9 | -1.4 | -1.42 | 97.7 | 98.26 | 95.76 | 172738 |
| 1730309400 | 98.3 | -0.2 | -0.20 | 97.82 | 99.6 | 97.82 | 186701 |
| 1730223000 | 98.5 | 1.66 | 1.71 | 97.8 | 99.08 | 97.26 | 174882 |
| 1730136600 | 96.84 | 0.78 | 0.81 | 95.6 | 97.42 | 95.2 | 99274 |
| 1729873800 | 96.06 | -0.54 | -0.56 | 96.4 | 97.28 | 95.8 | 82625 |
| 1729787400 | 96.6 | -0.4 | -0.41 | 97.28 | 98.34 | 96.3 | 124014 |
| 1729701000 | 97 | -0.68 | -0.70 | 97.26 | 99.38 | 96.22 | 121091 |
| 1729614600 | 97.68 | 0.42 | 0.43 | 97.18 | 99.06 | 96.6 | 115958 |
| 1729528200 | 97.26 | -1.86 | -1.88 | 98.74 | 99.74 | 96.3 | 198666 |
| 1729269000 | 99.12 | 0.28 | 0.28 | 98.96 | 100.8 | 98.36 | 198604 |
| 1729182600 | 98.84 | -0.76 | -0.76 | 98.38 | 100.75 | 96.46 | 290146 |
| 1729096200 | 99.6 | 10.02 | 11.19 | 91.08 | 99.88 | 91 | 479831 |
| 1729009800 | 89.58 | 2.16 | 2.47 | 89.06 | 91.02 | 88.14 | 398197 |
| 1728923400 | 87.42 | -1 | -1.13 | 88.32 | 88.56 | 86.04 | 184606 |
| 1728664200 | 88.42 | 1.88 | 2.17 | 86.08 | 88.64 | 85.26 | 274143 |
| 1728577800 | 86.54 | -2.46 | -2.76 | 88.9 | 89.08 | 86.54 | 304409 |
| 1728491400 | 89 | -1.94 | -2.13 | 90.92 | 91.16 | 88.6 | 241703 |
| 1728405000 | 90.94 | -3.16 | -3.36 | 93.2 | 93.72 | 90.56 | 219723 |
| 1728318600 | 94.1 | -2.62 | -2.71 | 97.5 | 98 | 93.64 | 155047 |
| 1728059400 | 96.72 | 2.72 | 2.89 | 92.24 | 97.16 | 92.2 | 250261 |
| 1727973000 | 94 | 0.84 | 0.90 | 92.8 | 94 | 91.98 | 194598 |
| 1727886600 | 93.16 | -1.08 | -1.15 | 93.64 | 94.16 | 92.22 | 149703 |
| 1727800200 | 94.24 | 1.24 | 1.33 | 94.24 | 96.08 | 93.4 | 174247 |
| 1727713800 | 93 | -4.48 | -4.60 | 97.08 | 98.58 | 92.98 | 290360 |
| 1727454600 | 97.48 | 2.16 | 2.27 | 96 | 99.24 | 95.54 | 268397 |
| 1727368200 | 95.32 | -4.68 | -4.68 | 95.8 | 96.12 | 89.52 | 579510 |
| 1727281800 | 100 | 3.8 | 3.95 | 95.94 | 100 | 95.68 | 168737 |
| 1727195400 | 96.2 | 0.2 | 0.21 | 97.54 | 98.52 | 96.2 | 204665 |
| 1727109000 | 96 | -2.42 | -2.46 | 97.84 | 98.62 | 96 | 243296 |
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
