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 | -4.02 | -3.9762611276 | 101.1 | 101.1 | 95 | 1412346 | 96.64164678 | SP |
| 4 | -8.93 | -8.42373361004 | 106.01 | 106.69 | 95 | 1013847 | 101.2892978 | SP |
| 12 | 1.54 | 1.61189030772 | 95.54 | 107.64 | 93.3311 | 840307 | 100.23367485 | SP |
| 26 | 8.52 | 9.62059620596 | 88.56 | 107.64 | 86.37 | 824391 | 96.51558569 | SP |
| 52 | 6.7 | 7.413144501 | 90.38 | 107.64 | 83.86 | 747366 | 93.36521938 | SP |
| 156 | 18.37 | 23.3388387753 | 78.71 | 107.64 | 65.11 | 678329 | 82.29774897 | SP |
| 260 | 42.69 | 78.4886927744 | 54.39 | 107.64 | 26.67 | 451005 | 80.67302923 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 97.08 | 0.99 | 1.03 | 96.43 | 97.0829 | 95.85 | 559796 |
| 1734996600 | 96.09 | -0.02 | -0.02 | 96.11 | 96.27 | 95.28 | 928657 |
| 1734737400 | 96.11 | 0.44 | 0.46 | 95.27 | 97.43 | 95 | 2294170 |
| 1734651000 | 95.67 | -0.38 | -0.40 | 97.25 | 97.8033 | 95.4301 | 1305120 |
| 1734564600 | 96.05 | -3.98 | -3.98 | 100.59 | 100.91 | 95.42 | 1403331 |
| 1734478200 | 100.03 | -1.85 | -1.82 | 101.1 | 101.1 | 99.82 | 1130452 |
| 1734391800 | 101.88 | -0.13 | -0.13 | 102 | 102.4 | 101.55 | 919458 |
| 1734132600 | 102.01 | -0.68 | -0.66 | 102.46 | 102.53 | 101.48 | 762600 |
| 1734046200 | 102.69 | -1.07 | -1.03 | 103.6 | 103.64 | 102.61 | 750711 |
| 1733959800 | 103.76 | 0.79 | 0.77 | 103.64 | 104.3 | 103.21 | 898995 |
| 1733873400 | 102.97 | -0.03 | -0.03 | 102.8 | 103.78 | 102.15 | 843308 |
| 1733787000 | 103 | -0.29 | -0.28 | 104 | 104.4599 | 102.88 | 914067 |
| 1733527800 | 103.29 | -0.56 | -0.54 | 104.46 | 104.46 | 102.86 | 795598 |
| 1733441400 | 103.85 | -1.14 | -1.09 | 104.98 | 105.1308 | 103.69 | 773448 |
| 1733355000 | 104.99 | -0.05 | -0.05 | 105.04 | 105.42 | 104 | 842665 |
| 1733268600 | 105.04 | -0.69 | -0.65 | 105.8242 | 105.8858 | 104.53 | 1657522 |
| 1733182200 | 105.73 | 0.24 | 0.23 | 105.58 | 106.08 | 104.6457 | 814316 |
| 1732917840 | 105.49 | 0.21 | 0.20 | 105.99 | 106.43 | 105.23 | 313384 |
| 1732750200 | 105.28 | 0.01 | 0.01 | 105.89 | 106.69 | 105.17 | 956267 |
| 1732663800 | 105.27 | -1.14 | -1.07 | 106.01 | 106.01 | 104.805 | 959030 |
| 1732577400 | 106.41 | 1.63 | 1.56 | 105.87 | 107.64 | 105.87 | 1361761 |
| 1732318200 | 104.78 | 2.01 | 1.96 | 103.22 | 104.84 | 103.22 | 691514 |
| 1732231800 | 102.77 | 1.81 | 1.79 | 101.58 | 103.05 | 101.31 | 808358 |
| 1732145400 | 100.96 | 0.03 | 0.03 | 100.97 | 100.99 | 99.97 | 920381 |
| 1732059000 | 100.93 | -0.3 | -0.30 | 100.11 | 100.96 | 99.918989 | 821704 |
| 1731972600 | 101.23 | 0.15 | 0.15 | 101.39 | 101.96 | 101.11 | 608054 |
| 1731713400 | 101.08 | -0.84 | -0.82 | 102.1 | 102.41 | 100.6 | 979625 |
| 1731627000 | 101.92 | -0.64 | -0.62 | 103.14 | 103.27 | 101.31 | 886736 |
| 1731540600 | 102.56 | -0.92 | -0.89 | 104.06 | 104.37 | 102.43 | 956019 |
| 1731454200 | 103.48 | -1.38 | -1.32 | 104.33 | 104.99 | 103.0975 | 1041865 |
| 1731367800 | 104.86 | 1.78 | 1.73 | 104.09 | 105.349 | 104.0301 | 1360826 |
| 1731108600 | 103.08 | 0.18 | 0.17 | 102.8 | 103.35 | 102.49 | 1681222 |
| 1731022200 | 102.9 | -1.28 | -1.23 | 103.82 | 104.305 | 102.64 | 1145928 |
| 1730935800 | 104.18 | 7.16 | 7.38 | 102.4 | 104.4187 | 101.76 | 1791681 |
| 1730849400 | 97.02 | 2.04 | 2.15 | 94.96 | 97.02 | 94.91 | 729778 |
| 1730763000 | 94.98 | 0.29 | 0.31 | 94.56 | 95.84 | 94.46 | 799891 |
| 1730500200 | 94.69 | -0.06 | -0.06 | 95.42 | 95.78 | 94.48 | 605962 |
| 1730413800 | 94.75 | -1.06 | -1.11 | 95.91 | 96.26 | 94.68 | 609826 |
| 1730327400 | 95.81 | 0.14 | 0.15 | 95.45 | 97.23 | 95.45 | 529443 |
| 1730241000 | 95.67 | -0.7 | -0.73 | 95.68 | 95.955 | 95.18 | 578341 |
| 1730154600 | 96.37 | 1.45 | 1.53 | 95.21 | 96.55 | 95.21 | 496397 |
| 1729895400 | 94.92 | -0.5 | -0.52 | 95.96 | 96.22 | 94.58 | 511353 |
| 1729809000 | 95.42 | 0.35 | 0.37 | 95.56 | 95.62 | 94.6501 | 722797 |
| 1729722600 | 95.07 | -0.89 | -0.93 | 95.55 | 95.63 | 94.2201 | 559228 |
| 1729636200 | 95.96 | -0.25 | -0.26 | 96.09 | 96.2 | 95.57 | 640792 |
| 1729549800 | 96.21 | -1.98 | -2.02 | 98.21 | 98.22 | 96.17 | 580050 |
| 1729290600 | 98.19 | -0.54 | -0.55 | 98.99 | 98.99 | 98.1001 | 622888 |
| 1729204200 | 98.73 | 0.06 | 0.06 | 98.68 | 98.89 | 97.97 | 499756 |
| 1729117800 | 98.67 | 1.6 | 1.65 | 97.92 | 99 | 97.82 | 905866 |
| 1729031400 | 97.07 | -0.22 | -0.23 | 97 | 98.5 | 96.67 | 638645 |
| 1728945000 | 97.29 | 0.32 | 0.33 | 96.87 | 97.36 | 96.28 | 483177 |
| 1728685800 | 96.97 | 1.94 | 2.04 | 95.2 | 97.0499 | 95.2 | 507449 |
| 1728599400 | 95.03 | -0.16 | -0.17 | 94.65 | 95.03 | 93.98 | 435837 |
| 1728513000 | 95.19 | 0.25 | 0.26 | 94.86 | 95.84 | 94.5215 | 584381 |
| 1728426600 | 94.94 | -0.45 | -0.47 | 95.33 | 95.33 | 94.4423 | 494847 |
| 1728340200 | 95.39 | -0.44 | -0.46 | 95.69 | 95.69 | 94.58 | 632903 |
| 1728081000 | 95.83 | 1.41 | 1.49 | 95.7 | 96.1451 | 95.1894 | 450790 |
| 1727994600 | 94.42 | -0.13 | -0.14 | 94.05 | 94.62 | 93.3311 | 576577 |
| 1727908200 | 94.55 | -0.35 | -0.37 | 94.779 | 95.52 | 94.29 | 493015 |
| 1727821800 | 94.9 | -1.05 | -1.09 | 95.54 | 95.73 | 93.95 | 569356 |
| 1727735400 | 95.95 | 0.39 | 0.41 | 95.26 | 96.1 | 94.99 | 569553 |
| 1727476200 | 95.56 | 0.95 | 1.00 | 95.65 | 96.5199 | 95.14 | 484951 |
| 1727389800 | 94.61 | 0.55 | 0.58 | 94.87 | 95.54 | 94.47 | 577461 |
| 1727303400 | 94.06 | -1.41 | -1.48 | 95.44 | 95.44 | 93.94 | 822584 |
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
