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 | -11.86 | -9.96638655462 | 119 | 120.89 | 105 | 211686 | 113.38371752 | CS |
| 4 | 14.85 | 16.0905840286 | 92.29 | 125.595 | 90.79 | 267164 | 109.67250758 | CS |
| 12 | 9.34 | 9.55010224949 | 97.8 | 125.595 | 85.69 | 151377 | 104.36358282 | CS |
| 26 | -34.54 | -24.3788819876 | 141.68 | 144.9691 | 81.15 | 113596 | 106.28791675 | CS |
| 52 | -77.71 | -42.0394914796 | 184.85 | 240.34 | 81.15 | 96993 | 138.05558919 | CS |
| 156 | 63.88 | 147.665279704 | 43.26 | 240.34 | 33.2 | 82169 | 112.84140433 | CS |
| 260 | 84.64 | 376.177777778 | 22.5 | 240.34 | 21.01 | 97642 | 90.08819214 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 107.14 | -2.32 | -2.12 | 109.46 | 109.6633 | 105.3278 | 123038 |
| 1752792000 | 109.46 | 0.48 | 0.44 | 109 | 112.01 | 108.88 | 95474 |
| 1752705600 | 108.98 | 1.03 | 0.95 | 109.03 | 111.56 | 105 | 150932 |
| 1752619200 | 107.95 | -9.08 | -7.76 | 117.88 | 118.59 | 107.93 | 258536 |
| 1752532800 | 117.03 | -2.32 | -1.94 | 117.76 | 119.805 | 113.715 | 369910 |
| 1752273600 | 119.35 | -2.49 | -2.04 | 119 | 120.89 | 117.54 | 183580 |
| 1752187200 | 121.84 | 3.88 | 3.29 | 117.96 | 125.595 | 115.93 | 317704 |
| 1752100800 | 117.96 | 5.39 | 4.79 | 113.6 | 119.9 | 113.6 | 205277 |
| 1752014400 | 112.57 | 2.82 | 2.57 | 111.58 | 114.745 | 109.285 | 243063 |
| 1751928000 | 109.75 | -3.58 | -3.16 | 112.76 | 114.53 | 108.63 | 296495 |
| 1751576640 | 113.33 | -4.08 | -3.48 | 117.5 | 117.55 | 111.84 | 223348 |
| 1751496000 | 117.41 | 3.24 | 2.84 | 114.74 | 119.9 | 112.62 | 379358 |
| 1751409600 | 114.17 | 9.62 | 9.20 | 103.14 | 119.35 | 101.9251 | 266891 |
| 1751323200 | 104.55 | -2.47 | -2.31 | 107.43 | 108.04 | 104.55 | 222987 |
| 1751064000 | 107.02 | 3.88 | 3.76 | 103.86 | 111.67 | 103.2 | 313712 |
| 1750977600 | 103.14 | 1.66 | 1.64 | 101.56 | 103.22 | 99.5 | 294853 |
| 1750891200 | 101.48 | -2.33 | -2.24 | 103.16 | 105 | 99.21 | 387673 |
| 1750804800 | 103.81 | 0.44 | 0.43 | 103.54 | 107.1291 | 102.025 | 277919 |
| 1750718400 | 103.37 | 8.1 | 8.50 | 94.23 | 103.66 | 93.1 | 247592 |
| 1750459200 | 95.27 | 3.78 | 4.13 | 92.29 | 96.36 | 90.79 | 340805 |
| 1750286400 | 91.49 | -2.77 | -2.94 | 93.25 | 98.26 | 90.84 | 321235 |
| 1750200000 | 94.26 | -3.42 | -3.50 | 97.57 | 99.53 | 93.045 | 273564 |
| 1750113600 | 97.68 | 4.53 | 4.86 | 93.91 | 98.51 | 92.295 | 239147 |
| 1749854400 | 93.15 | -6.39 | -6.42 | 97.63 | 98.5 | 91.85 | 95550 |
| 1749768000 | 99.54 | 1.82 | 1.86 | 97.03 | 100.38 | 95.04 | 112780 |
| 1749681600 | 97.72 | -7.84 | -7.43 | 106.97 | 107.15 | 97.69 | 149142 |
| 1749595200 | 105.56 | 7.62 | 7.78 | 99.71 | 106.22 | 98.57 | 279950 |
| 1749508800 | 97.94 | 3.93 | 4.18 | 96.09 | 98.81 | 95.19 | 142459 |
| 1749249600 | 94.01 | -2.08 | -2.16 | 96.96 | 96.99 | 93.475 | 88466 |
| 1749163200 | 96.09 | 0.26 | 0.27 | 95.17 | 99.14 | 94.5 | 131470 |
| 1749076800 | 95.83 | 4.3 | 4.70 | 90.77 | 96.475 | 90.18 | 77541 |
| 1748990400 | 91.53 | 3.57 | 4.06 | 87.7 | 91.825 | 87.7 | 74756 |
| 1748904000 | 87.96 | -2.32 | -2.57 | 89.2 | 89.9 | 85.69 | 63803 |
| 1748644800 | 90.28 | -1.14 | -1.25 | 90.88 | 92.4093 | 89.71 | 72924 |
| 1748558400 | 91.42 | -0.51 | -0.55 | 92.55 | 93.58 | 89.445 | 62659 |
| 1748472000 | 91.93 | -5.51 | -5.65 | 97.2 | 97.2 | 90.75 | 64507 |
| 1748385600 | 97.44 | 6.53 | 7.18 | 92.7 | 97.56 | 90.95 | 78565 |
| 1748040000 | 90.91 | 3.02 | 3.44 | 86.58 | 90.97 | 86.58 | 74239 |
| 1747953600 | 87.89 | -1.43 | -1.60 | 90.75 | 90.75 | 86.365 | 99467 |
| 1747867200 | 89.32 | -6.81 | -7.08 | 97 | 100.31 | 89.29 | 160661 |
| 1747780800 | 96.13 | -13.72 | -12.49 | 106.65 | 112.3215 | 95.5 | 139222 |
| 1747694400 | 109.85 | -1.66 | -1.49 | 108.02 | 110.55 | 106.396 | 87762 |
| 1747435200 | 111.51 | 3.43 | 3.17 | 108.31 | 111.54 | 107.07 | 50284 |
| 1747348800 | 108.08 | 1.3 | 1.22 | 107.48 | 108.16 | 103.26 | 32363 |
| 1747262400 | 106.78 | -5.64 | -5.02 | 111.41 | 111.99 | 106.05 | 52294 |
| 1747176000 | 112.42 | 4.41 | 4.08 | 110.16 | 115 | 108.05 | 54028 |
| 1747089600 | 108.01 | 6.48 | 6.38 | 107.06 | 111.295 | 105 | 58567 |
| 1746830400 | 101.53 | -0.93 | -0.91 | 101.75 | 102.73 | 100 | 38321 |
| 1746744000 | 102.46 | 2.95 | 2.96 | 100.62 | 103.195 | 100.62 | 40562 |
| 1746657600 | 99.51 | 1.44 | 1.47 | 98.16 | 100.27 | 97.8 | 45072 |
| 1746571200 | 98.07 | -3.67 | -3.61 | 100.61 | 101.86 | 98.07 | 43635 |
| 1746484800 | 101.74 | -0.98 | -0.95 | 101.63 | 104.42 | 99.36 | 48267 |
| 1746225600 | 102.72 | 6.28 | 6.51 | 98.4 | 105.0117 | 97.06 | 54721 |
| 1746139200 | 96.44 | -0.36 | -0.37 | 96.9 | 99.192 | 93.75 | 48070 |
| 1746052800 | 96.8 | 0.26 | 0.27 | 94.5 | 96.8 | 92.51 | 87918 |
| 1745966400 | 96.54 | -0.84 | -0.86 | 97 | 97.485 | 94.6 | 37415 |
| 1745880000 | 97.38 | 0.36 | 0.37 | 96.96 | 99.29 | 95.4601 | 42313 |
| 1745620800 | 97.02 | -1.7 | -1.72 | 97.8 | 98.09 | 94.9 | 41717 |
| 1745534400 | 98.72 | 1.8 | 1.86 | 96.25 | 99.81 | 95.04 | 64496 |
| 1745448000 | 96.92 | -2.1 | -2.12 | 103 | 105 | 96.6 | 53988 |
| 1745361600 | 99.02 | 7.27 | 7.92 | 94.1 | 99.27 | 92.97 | 92323 |
| 1745275200 | 91.75 | -3.9 | -4.08 | 93.56 | 94.8 | 90.95 | 62830 |
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
