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 | 4.5252 | 3.98871749669 | 113.45 | 118.13 | 111.78 | 4794737 | 114.82090301 | SP |
| 4 | 3.5652 | 3.11616117472 | 114.41 | 118.13 | 111.78 | 4026944 | 115.38804003 | SP |
| 12 | 2.1552 | 1.86081851148 | 115.82 | 128.61 | 111.78 | 3813970 | 119.94276442 | SP |
| 26 | 2.0452 | 1.76416803243 | 115.93 | 128.61 | 104.885 | 3736430 | 116.74849162 | SP |
| 52 | 16.1352 | 15.8436763551 | 101.84 | 128.61 | 101.5 | 3673778 | 111.87000412 | SP |
| 156 | 5.3652 | 4.76440813427 | 112.61 | 128.61 | 86.4 | 4163204 | 102.61039824 | SP |
| 260 | 32.0852 | 37.3561532192 | 85.89 | 128.61 | 47.52 | 4388087 | 95.75416662 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 117.99 | 0.62 | 0.53 | 118.51 | 118.57 | 117.55 | 3701556 |
| 1737070200 | 117.37 | 0.34 | 0.29 | 117.03 | 117.72 | 116.28 | 3334449 |
| 1736983800 | 117.03 | 1.94 | 1.69 | 118.06 | 118.07 | 116.46 | 4173484 |
| 1736897400 | 115.09 | 1.55 | 1.37 | 114.27 | 115.22 | 113.8 | 4221024 |
| 1736811000 | 113.54 | 0.46 | 0.41 | 112.03 | 113.615 | 111.78 | 5351197 |
| 1736551800 | 113.08 | -2.31 | -2.00 | 113.45 | 114.02 | 112.355 | 6893529 |
| 1736379000 | 115.39 | 0.03 | 0.03 | 114.4053 | 115.5502 | 113.89 | 3538458 |
| 1736292600 | 115.36 | -0.86 | -0.74 | 116.58 | 117.07 | 114.72 | 3659749 |
| 1736206200 | 116.22 | -0.01 | -0.01 | 116.69 | 117.538 | 116 | 4106386 |
| 1735947000 | 116.23 | 1.26 | 1.10 | 115.41 | 116.4101 | 114.62 | 4055423 |
| 1735860600 | 114.97 | -0.25 | -0.22 | 116.07 | 116.8 | 114.4 | 4036048 |
| 1735687800 | 115.22 | 0.25 | 0.22 | 115.61 | 116.42 | 114.92 | 4369657 |
| 1735601400 | 114.97 | -0.83 | -0.72 | 114.93 | 115.58 | 113.69 | 5023830 |
| 1735342200 | 115.8 | -1.59 | -1.35 | 116.6 | 117.29 | 114.84 | 2785385 |
| 1735255800 | 117.39 | 0.79 | 0.68 | 115.99 | 117.575 | 115.55 | 2728398 |
| 1735077840 | 116.6 | 0.97 | 0.84 | 115.75 | 116.69 | 115.13 | 1342810 |
| 1734996600 | 115.63 | -0.2 | -0.17 | 115.56 | 115.94 | 114.64 | 3801576 |
| 1734737400 | 115.83 | 0.74 | 0.64 | 114.41 | 117.18 | 114.41 | 5036637 |
| 1734651000 | 115.09 | -0.42 | -0.36 | 116.61 | 117.365 | 114.8325 | 6039156 |
| 1734564600 | 115.51 | -4.9 | -4.07 | 121.23 | 121.44 | 114.79 | 5650557 |
| 1734478200 | 120.41 | -2.86 | -2.32 | 121.47 | 121.89 | 120.25 | 5268027 |
| 1734391800 | 123.27 | 0.44 | 0.36 | 122.54 | 123.7799 | 122.3 | 4200683 |
| 1734132600 | 122.83 | -0.84 | -0.68 | 123.422 | 123.71 | 122.12 | 2871761 |
| 1734046200 | 123.67 | -1 | -0.80 | 124.48 | 124.69 | 123.55 | 2939313 |
| 1733959800 | 124.67 | 0.74 | 0.60 | 125.04 | 125.35 | 124.18 | 3384441 |
| 1733873400 | 123.93 | -0.44 | -0.35 | 124.215 | 124.92 | 123.29 | 3605861 |
| 1733787000 | 124.37 | -0.15 | -0.12 | 125.14 | 125.965 | 124.3 | 2745485 |
| 1733527800 | 124.52 | 0.01 | 0.01 | 125.36 | 125.39 | 124.1249 | 3358387 |
| 1733441400 | 124.51 | -1.82 | -1.44 | 125.94 | 126.17 | 124.39 | 2914796 |
| 1733355000 | 126.33 | 0.44 | 0.35 | 125.9 | 126.58 | 125.41 | 4078572 |
| 1733268600 | 125.89 | -0.94 | -0.74 | 126.94 | 126.98 | 125.51 | 2875414 |
| 1733182200 | 126.83 | 0.3 | 0.24 | 126.55 | 127.19 | 125.56 | 6315069 |
| 1732917840 | 126.53 | 0.31 | 0.25 | 127.01 | 127.5 | 126.31 | 1912316 |
| 1732750200 | 126.22 | 0.07 | 0.06 | 126.83 | 127.87 | 126.11 | 2841752 |
| 1732663800 | 126.15 | -1.23 | -0.97 | 126.63 | 126.63 | 125.478 | 4719338 |
| 1732577400 | 127.38 | 2.33 | 1.86 | 126.5 | 128.61 | 126.41 | 4659124 |
| 1732318200 | 125.05 | 2.07 | 1.68 | 123.51 | 125.36 | 123.27 | 2950572 |
| 1732231800 | 122.98 | 1.96 | 1.62 | 121.55 | 123.36 | 121.31 | 3558577 |
| 1732145400 | 121.02 | 0.16 | 0.13 | 120.57 | 121.02 | 119.69 | 3004533 |
| 1732059000 | 120.86 | 0.27 | 0.22 | 119.33 | 120.955 | 119.1 | 3597413 |
| 1731972600 | 120.59 | 0.06 | 0.05 | 120.59 | 121.43 | 120.36 | 3269623 |
| 1731713400 | 120.53 | -1.15 | -0.95 | 121.91 | 122.075 | 120.155 | 3441971 |
| 1731627000 | 121.68 | -1.59 | -1.29 | 123.94 | 124.07 | 121.2801 | 2770272 |
| 1731540600 | 123.27 | -1.05 | -0.84 | 125.04 | 125.44 | 123.125 | 4934591 |
| 1731454200 | 124.32 | -1.94 | -1.54 | 125.5 | 126.3297 | 123.91 | 4363591 |
| 1731367800 | 126.26 | 2.01 | 1.62 | 125.67 | 126.725 | 125.5292 | 4334739 |
| 1731108600 | 124.25 | 0.72 | 0.58 | 123.82 | 124.64 | 123.33 | 5682509 |
| 1731022200 | 123.53 | -0.87 | -0.70 | 124.165 | 124.77 | 123.1 | 4946144 |
| 1730935800 | 124.4 | 7.03 | 5.99 | 123.32 | 124.66 | 122.18 | 6892567 |
| 1730849400 | 117.37 | 2.37 | 2.06 | 114.78 | 117.37 | 114.695 | 2043928 |
| 1730763000 | 115 | 0.71 | 0.62 | 114.14 | 115.75 | 113.97 | 2573439 |
| 1730500200 | 114.29 | 0.37 | 0.32 | 114.75 | 115.41 | 114.07 | 3304781 |
| 1730413800 | 113.92 | -1.89 | -1.63 | 115.59 | 115.99 | 113.9 | 2866416 |
| 1730327400 | 115.81 | 0.14 | 0.12 | 115.4 | 117.39 | 115.4 | 3596966 |
| 1730241000 | 115.67 | -0.53 | -0.46 | 115.07 | 115.755 | 114.8 | 2432784 |
| 1730154600 | 116.2 | 1.73 | 1.51 | 115.27 | 116.55 | 115.27 | 1781119 |
| 1729895400 | 114.47 | -0.51 | -0.44 | 115.82 | 116.04 | 114.26 | 2397680 |
| 1729809000 | 114.98 | 0.32 | 0.28 | 115.08 | 115.34 | 114.2701 | 2940429 |
| 1729722600 | 114.66 | -0.73 | -0.63 | 114.96 | 115.34 | 113.76 | 2455927 |
| 1729636200 | 115.39 | -0.68 | -0.59 | 115.77 | 115.88 | 115.16 | 1724642 |
| 1729549800 | 116.07 | -2.08 | -1.76 | 118.05 | 118.1333 | 116.02 | 2678975 |
| 1729290600 | 118.15 | -0.37 | -0.31 | 118.86 | 118.99 | 118.09 | 2185947 |
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
