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 | -0.14 | -0.115635582721 | 121.07 | 122.576 | 119.7939 | 47071 | 121.44104718 | SP |
| 4 | 7.06 | 6.20005269167 | 113.87 | 122.576 | 113.37 | 33349 | 118.88778941 | SP |
| 12 | 6.46 | 5.64340001747 | 114.47 | 122.576 | 108.71 | 32196 | 114.42923378 | SP |
| 26 | 16.56 | 15.8666283415 | 104.37 | 122.576 | 103.36 | 29009 | 113.57608419 | SP |
| 52 | 35.16 | 40.9933543197 | 85.77 | 122.576 | 85.77 | 29389 | 106.83001512 | SP |
| 156 | 27.28 | 29.1297383876 | 93.65 | 122.576 | 77.57 | 45043 | 92.73869619 | SP |
| 260 | 39.88 | 49.2041949414 | 81.05 | 122.576 | 64.6611 | 47673 | 92.19575113 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 120.93 | -1.53 | -1.25 | 123.2 | 123.3492 | 120.62 | 24762 |
| 1739489400 | 122.46 | 1.02 | 0.84 | 121.97 | 122.576 | 121.44 | 42389 |
| 1739403000 | 121.44 | 0.43 | 0.36 | 120.97 | 121.79 | 120.8181 | 27043 |
| 1739316600 | 121.01 | -0.51 | -0.42 | 121.04 | 121.3654 | 120.71 | 22448 |
| 1739230200 | 121.52 | 1.62 | 1.35 | 121.49 | 121.735 | 121.22 | 115811 |
| 1738971000 | 119.9 | -0.39 | -0.32 | 121.07 | 121.405 | 119.7939 | 27664 |
| 1738884600 | 120.29 | -0.11 | -0.09 | 120.4 | 120.4 | 119.13 | 21732 |
| 1738798200 | 120.4 | 0.71 | 0.59 | 120.73 | 121.2399 | 120.398 | 30594 |
| 1738711800 | 119.69 | 1.3 | 1.10 | 119.53 | 120.1046 | 119.26 | 35794 |
| 1738625400 | 118.39 | 0.4 | 0.34 | 118.64 | 118.98 | 117.8401 | 40207 |
| 1738366200 | 117.99 | 0.06 | 0.05 | 118.47 | 118.57 | 117.64 | 46587 |
| 1738279800 | 117.93 | 2.11 | 1.82 | 117.33 | 118.13 | 117.33 | 14852 |
| 1738193400 | 115.82 | 0.39 | 0.34 | 115.98 | 116.173 | 115.19 | 17469 |
| 1738107000 | 115.43 | 0.87 | 0.76 | 114.77 | 115.78 | 114.77 | 17163 |
| 1738020600 | 114.56 | -1.62 | -1.39 | 114.96 | 115.3453 | 113.8909 | 17442 |
| 1737761400 | 116.18 | 0.2 | 0.17 | 116.15 | 116.78 | 116.15 | 25125 |
| 1737675000 | 115.98 | 0 | 0.00 | 115.98 | 115.98 | 115.98 | 0 |
| 1737588600 | 115.98 | 0.58 | 0.50 | 115.83 | 116.14 | 115.4973 | 24857 |
| 1737502200 | 115.4 | 1.64 | 1.44 | 114.86 | 115.5406 | 114.84 | 44694 |
| 1737156600 | 113.76 | -0.75 | -0.65 | 113.87 | 114.32 | 113.37 | 28412 |
| 1737070200 | 114.51 | 0.52 | 0.46 | 114.66 | 114.9 | 114.3601 | 43402 |
| 1736983800 | 113.99 | 1.39 | 1.23 | 113.5 | 114.1187 | 112.99 | 34673 |
| 1736897400 | 112.6 | 0.5 | 0.45 | 112.14 | 112.62 | 111.975 | 43264 |
| 1736811000 | 112.1 | -1.43 | -1.26 | 112.28 | 112.37 | 111.6108 | 34495 |
| 1736551800 | 113.53 | 1.16 | 1.03 | 114.3279 | 114.3279 | 113.25 | 39461 |
| 1736379000 | 112.37 | 0.39 | 0.35 | 112.6518 | 112.7619 | 111.82 | 20285 |
| 1736292600 | 111.98 | 0.74 | 0.67 | 112.73 | 112.73 | 111.755 | 27797 |
| 1736206200 | 111.24 | 0.05 | 0.04 | 111.02 | 111.82 | 111.02 | 36543 |
| 1735947000 | 111.1943 | -0.49 | -0.43 | 111.54 | 111.78 | 111.124 | 20034 |
| 1735860600 | 111.68 | 1.88 | 1.71 | 111.11 | 111.69 | 110.9801 | 22862 |
| 1735687800 | 109.8 | 0.34 | 0.31 | 109.28 | 110.11 | 109.28 | 41419 |
| 1735601400 | 109.46 | -0.78 | -0.71 | 110.2 | 110.2 | 108.7893 | 55793 |
| 1735342200 | 110.24 | -1.03 | -0.93 | 110.23 | 110.73 | 110 | 102118 |
| 1735255800 | 111.27 | 0.63 | 0.57 | 110.66 | 111.3641 | 110.66 | 10850 |
| 1735077840 | 110.64 | 0.08 | 0.07 | 110.55 | 110.8638 | 110.3001 | 4433 |
| 1734996600 | 110.56 | 0 | 0.00 | 110.62 | 110.6585 | 110.21 | 29964 |
| 1734737400 | 110.56 | 1.25 | 1.14 | 110.17 | 110.99 | 109.98 | 23690 |
| 1734651000 | 109.31 | -0.14 | -0.13 | 109.4 | 109.51 | 108.71 | 52019 |
| 1734564600 | 109.45 | -2.85 | -2.54 | 112.21 | 112.21 | 109.4157 | 26659 |
| 1734478200 | 112.3047 | -0.34 | -0.30 | 112.28 | 112.3948 | 111.58 | 17517 |
| 1734391800 | 112.64 | 0.3 | 0.27 | 112.93 | 112.93 | 112.4754 | 20271 |
| 1734132600 | 112.34 | -1.59 | -1.40 | 112.6 | 112.93 | 112.27 | 32608 |
| 1734046200 | 113.93 | -2 | -1.73 | 114.59 | 114.6799 | 113.67 | 78042 |
| 1733959800 | 115.93 | 0.81 | 0.70 | 115.64 | 116.3333 | 115.23 | 23742 |
| 1733873400 | 115.12 | 0.94 | 0.82 | 115.2 | 115.53 | 114.98 | 38335 |
| 1733787000 | 114.18 | 1.7 | 1.51 | 114.37 | 115.31 | 114.08 | 18335 |
| 1733527800 | 112.48 | -0.42 | -0.37 | 112.54 | 113.2098 | 112.3729 | 15052 |
| 1733441400 | 112.9 | -0.67 | -0.59 | 113.78 | 113.78 | 112.39 | 12732 |
| 1733355000 | 113.57 | 0.54 | 0.48 | 113.33 | 113.875 | 113.33 | 20198 |
| 1733268600 | 113.0312 | 0.79 | 0.70 | 113.4297 | 113.4684 | 112.7 | 23524 |
| 1733182200 | 112.24 | -1.01 | -0.89 | 112.83 | 112.83 | 112.112 | 20660 |
| 1732917840 | 113.25 | 1.41 | 1.26 | 113 | 113.2653 | 112.78 | 9464 |
| 1732750200 | 111.84 | -0.25 | -0.22 | 112.59 | 112.6856 | 111.69 | 53068 |
| 1732663800 | 112.09 | 0.16 | 0.14 | 112.06 | 112.3113 | 111.59 | 43692 |
| 1732577400 | 111.9313 | -3.35 | -2.91 | 112.69 | 112.69 | 111.53 | 23358 |
| 1732318200 | 115.2805 | 1.3 | 1.14 | 114.47 | 115.55 | 114.47 | 17957 |
| 1732231800 | 113.98 | 0.59 | 0.52 | 114.26 | 114.26 | 113.54 | 30377 |
| 1732145400 | 113.39 | -0.16 | -0.14 | 114.1 | 114.1 | 113.3001 | 31096 |
| 1732059000 | 113.55 | 1 | 0.89 | 113.155 | 113.61 | 112.9501 | 29727 |
| 1731972600 | 112.55 | 2.61 | 2.37 | 112.06 | 112.745 | 112.06 | 46311 |
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
