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 | -2.33 | -2.15840666975 | 107.95 | 109.99 | 103.35 | 3633555 | 108.10783978 | DR |
| 4 | -8.885 | -7.75948648531 | 114.505 | 116.565 | 102.55 | 2898499 | 109.21887942 | DR |
| 12 | 8.01 | 8.20612642147 | 97.61 | 119.47 | 92.71 | 3512369 | 107.69128828 | DR |
| 26 | 30.93 | 41.4111661534 | 74.69 | 119.47 | 55.5 | 4005053 | 90.59055804 | DR |
| 52 | 70.19 | 198.10894722 | 35.43 | 119.47 | 34.35 | 5064867 | 70.73959517 | DR |
| 156 | -94.87 | -47.3190682827 | 200.49 | 200.65 | 34.35 | 6356660 | 70.82777168 | DR |
| 260 | 65.91 | 165.978342987 | 39.71 | 372.6999 | 34.35 | 5506331 | 105.49410168 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 108.29 | -1.06 | -0.97 | 106.54 | 108.82 | 105.2 | 3336991 |
| 1736379600 | 109.35 | 2.93 | 2.75 | 109.46 | 109.95 | 107.47 | 3121371 |
| 1736293200 | 106.42 | -2.04 | -1.88 | 109.94 | 110.26 | 105.63 | 3670847 |
| 1736206800 | 108.46 | 2.14 | 2.01 | 107.95 | 109.28 | 106.44 | 4753619 |
| 1735947600 | 106.32 | 1.45 | 1.38 | 105.51 | 106.33 | 104.1 | 3010172 |
| 1735861200 | 104.87 | -1.23 | -1.16 | 105.19 | 106 | 102.55 | 4573625 |
| 1735688400 | 106.1 | -1.38 | -1.28 | 107.17 | 107.245 | 105.39 | 1902167 |
| 1735602000 | 107.48 | -1.24 | -1.14 | 107.29 | 107.85 | 106.53 | 2373848 |
| 1735342800 | 108.72 | -0.93 | -0.85 | 109.01 | 109.09 | 106.36 | 2293672 |
| 1735256400 | 109.65 | -1.82 | -1.63 | 111 | 111.14 | 109.37 | 1372683 |
| 1735077840 | 111.47 | 2.08 | 1.90 | 110 | 111.6 | 108.76 | 991962 |
| 1734997200 | 109.39 | -1.25 | -1.13 | 110.64 | 111.29 | 108.29 | 3337041 |
| 1734738000 | 110.64 | -1 | -0.90 | 108.37 | 111.9321 | 107 | 3544542 |
| 1734651600 | 111.64 | 0.65 | 0.59 | 111.44 | 112.71 | 110.22 | 2979443 |
| 1734565200 | 110.99 | -4.8 | -4.15 | 115.6 | 115.6 | 110.5572 | 3050918 |
| 1734478800 | 115.79 | 1.18 | 1.03 | 114.08 | 116.565 | 113.01 | 3065014 |
| 1734392400 | 114.61 | -1.86 | -1.60 | 115.25 | 115.55 | 113.485 | 2803474 |
| 1734133200 | 116.47 | -0.82 | -0.70 | 117.3 | 118.3515 | 114.15 | 1767639 |
| 1734046800 | 117.29 | 0.62 | 0.53 | 116.38 | 118.35 | 115.86 | 2317838 |
| 1733960400 | 116.67 | 4.62 | 4.12 | 112.58 | 117.01 | 111.95 | 3786029 |
| 1733874000 | 112.05 | -2.1 | -1.84 | 113.62 | 115 | 111.7 | 2599363 |
| 1733787600 | 114.15 | -2.1 | -1.81 | 117.3 | 119.47 | 113.65 | 4127363 |
| 1733528400 | 116.25 | -0.87 | -0.74 | 117.2 | 118.55 | 115.6525 | 4953670 |
| 1733442000 | 117.12 | -0.29 | -0.25 | 116.5 | 118.58 | 116.09 | 6324700 |
| 1733355600 | 117.41 | 1.91 | 1.65 | 115.5 | 118.1647 | 113.75 | 4218799 |
| 1733269200 | 115.5 | 2.26 | 2.00 | 113.76 | 116.05 | 112.82 | 2752222 |
| 1733182800 | 113.24 | -0.56 | -0.49 | 114.98 | 114.98 | 111 | 3119714 |
| 1732917840 | 113.8 | -1.91 | -1.65 | 116.12 | 116.88 | 112.89 | 2622593 |
| 1732750800 | 115.71 | 1.78 | 1.56 | 114.44 | 116.02 | 113 | 3350494 |
| 1732664400 | 113.93 | -0.07 | -0.06 | 114.17 | 114.3799 | 111.73 | 2389197 |
| 1732578000 | 114 | 0.96 | 0.85 | 114 | 115.13 | 111.88 | 4152204 |
| 1732318800 | 113.04 | -3.29 | -2.83 | 117.17 | 117.17 | 112.65 | 3196956 |
| 1732232400 | 116.33 | 1.87 | 1.63 | 114 | 117.85 | 111.7001 | 5084210 |
| 1732146000 | 114.46 | 0.78 | 0.69 | 114 | 115.33 | 112.1 | 3975688 |
| 1732059600 | 113.68 | 5.05 | 4.65 | 109.26 | 113.74 | 107.799 | 6249245 |
| 1731973200 | 108.63 | 5.69 | 5.53 | 103.6 | 109 | 103.6 | 5644022 |
| 1731714000 | 102.94 | -0.39 | -0.38 | 103 | 103.75 | 99.66 | 6441169 |
| 1731627600 | 103.33 | -1.63 | -1.55 | 104.76 | 105.85 | 102.87 | 4378070 |
| 1731541200 | 104.96 | -2.69 | -2.50 | 109.24 | 112.699 | 104.46 | 6119217 |
| 1731454800 | 107.65 | 10.19 | 10.46 | 109.55 | 117.52 | 107.19 | 14228402 |
| 1731368400 | 97.46 | 3.9 | 4.17 | 92.81 | 98.22 | 92.706 | 5954245 |
| 1731109200 | 93.56 | -2.16 | -2.26 | 94.79 | 95.5 | 93.2 | 4808228 |
| 1731022800 | 95.72 | 0.35 | 0.37 | 95.84 | 96.87 | 95.16 | 2898785 |
| 1730936400 | 95.37 | -0.37 | -0.39 | 95.04 | 95.37 | 93.75 | 2479474 |
| 1730850000 | 95.74 | 0.55 | 0.58 | 96.24 | 96.5 | 94.46 | 1683318 |
| 1730763600 | 95.19 | -0.19 | -0.20 | 95 | 96.67 | 94.77 | 2125402 |
| 1730500800 | 95.38 | 1.33 | 1.41 | 94.48 | 96.32 | 93.73 | 3976872 |
| 1730414400 | 94.05 | -1.3 | -1.36 | 93.77 | 94.29 | 92.5 | 2730156 |
| 1730328000 | 95.35 | -0.64 | -0.67 | 95.5 | 96.18 | 93.9 | 2786046 |
| 1730241600 | 95.99 | -3.27 | -3.29 | 99.03 | 99.03 | 94.63 | 3950196 |
| 1730155200 | 99.26 | 0.11 | 0.11 | 100.96 | 100.96 | 98.84 | 1503507 |
| 1729896000 | 99.15 | -1.37 | -1.36 | 100.65 | 101.93 | 98.94 | 1949569 |
| 1729809600 | 100.52 | 1.13 | 1.14 | 100 | 100.95 | 99.34 | 2510626 |
| 1729723200 | 99.39 | -0.2 | -0.20 | 100 | 100.0899 | 97.84 | 2061293 |
| 1729636800 | 99.59 | 0.5 | 0.50 | 98 | 99.98 | 97.9 | 2048800 |
| 1729550400 | 99.09 | 0.19 | 0.19 | 97.61 | 99.2 | 96.54 | 2982692 |
| 1729291200 | 98.9 | -0.06 | -0.06 | 99.15 | 100.44 | 98.4 | 2964083 |
| 1729204800 | 98.96 | -0.41 | -0.41 | 101.38 | 101.5995 | 98.64 | 3235114 |
| 1729118400 | 99.37 | 2.54 | 2.62 | 99.09 | 100.44 | 98.33 | 3655337 |
| 1729032000 | 96.83 | -3.36 | -3.35 | 99.89 | 100.02 | 96.4384 | 3156451 |
| 1728945600 | 100.19 | 0.9 | 0.91 | 100.23 | 100.85 | 99.39 | 2903280 |
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
