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 | 1.5 | 1.38491367371 | 108.31 | 109.96 | 108.205 | 20697517 | 108.91039373 | SP |
| 4 | 0.09 | 0.0820269777616 | 109.72 | 110.08 | 107.6 | 23600342 | 108.75776644 | SP |
| 12 | -1.4 | -1.25887959716 | 111.21 | 114.07 | 107.6 | 25581112 | 110.97682994 | SP |
| 26 | 2.77 | 2.58781763827 | 107.04 | 114.07 | 105.55 | 24795142 | 109.95682894 | SP |
| 52 | 4.75 | 4.52122596611 | 105.06 | 114.07 | 104.14 | 26047872 | 108.9096384 | SP |
| 156 | -22.33 | -16.8987437566 | 132.14 | 134.56 | 98.24 | 22082245 | 109.8097685 | SP |
| 260 | -18.18 | -14.2042347058 | 127.99 | 139.38 | 98.24 | 18761788 | 116.41138738 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 109.87 | 0.4 | 0.37 | 109.79 | 109.98 | 109.555 | 23059260 |
| 1732663800 | 109.47 | -0.28 | -0.26 | 109.49 | 109.515 | 109.11 | 25604960 |
| 1732577400 | 109.75 | 1.35 | 1.25 | 109.56 | 109.81 | 109.4201 | 20177991 |
| 1732318200 | 108.4 | 0.1 | 0.09 | 108.48 | 108.59 | 108.22 | 12496540 |
| 1732231800 | 108.3 | -0.13 | -0.12 | 108.47 | 108.75 | 108.205 | 22331801 |
| 1732145400 | 108.43 | -0.26 | -0.24 | 108.31 | 108.5999 | 108.27 | 23356580 |
| 1732059000 | 108.69 | 0.23 | 0.21 | 108.72 | 108.905 | 108.61 | 21473202 |
| 1731972600 | 108.46 | 0.2 | 0.18 | 108.13 | 108.635 | 108.035 | 19243133 |
| 1731713400 | 108.26 | 0.05 | 0.05 | 107.91 | 108.52 | 107.6 | 26741392 |
| 1731627000 | 108.21 | -0.03 | -0.03 | 108.53 | 108.715 | 108.1 | 26732693 |
| 1731540600 | 108.24 | -0.41 | -0.38 | 109.24 | 109.25 | 108.17 | 22580346 |
| 1731454200 | 108.65 | -0.99 | -0.90 | 109.17 | 109.4 | 108.56 | 35519709 |
| 1731367800 | 109.64 | -0.21 | -0.19 | 109.65 | 109.73 | 109.455 | 5288629 |
| 1731108600 | 109.85 | 0.38 | 0.35 | 109.71 | 110.08 | 109.59 | 21112317 |
| 1731022200 | 109.47 | 1.28 | 1.18 | 108.83 | 109.59 | 108.72 | 24306504 |
| 1730935800 | 108.19 | -1.14 | -1.04 | 108.07 | 108.65 | 107.905 | 41888217 |
| 1730849400 | 109.33 | 0.52 | 0.48 | 108.76 | 109.35 | 108.5 | 21932093 |
| 1730763000 | 108.81 | 0.8 | 0.74 | 108.9 | 109.08 | 108.52 | 23992805 |
| 1730500200 | 108.01 | -0.98 | -0.90 | 108.9 | 109.07 | 107.96 | 25126438 |
| 1730413800 | 108.99 | -0.22 | -0.20 | 109.03 | 109.315 | 108.72 | 29372639 |
| 1730327400 | 109.21 | -0.14 | -0.13 | 109.68 | 109.95 | 109.16 | 24630713 |
| 1730241000 | 109.35 | 0.13 | 0.12 | 108.74 | 109.375 | 108.66 | 23874544 |
| 1730154600 | 109.22 | -0.09 | -0.08 | 109.43 | 109.49 | 108.9701 | 20935174 |
| 1729895400 | 109.31 | -0.26 | -0.24 | 109.88 | 109.94 | 109.245 | 14368790 |
| 1729809000 | 109.57 | 0.33 | 0.30 | 109.41 | 109.77 | 109.265 | 21019524 |
| 1729722600 | 109.24 | -0.37 | -0.34 | 109.24 | 109.46 | 109.08 | 25425821 |
| 1729636200 | 109.61 | -0.01 | -0.01 | 109.72 | 109.74 | 109.35 | 25606491 |
| 1729549800 | 109.62 | -1.13 | -1.02 | 110.21 | 110.28 | 109.58 | 28475904 |
| 1729290600 | 110.75 | -0.13 | -0.12 | 111.06 | 111.15 | 110.73 | 27186835 |
| 1729204200 | 110.88 | -0.83 | -0.74 | 111.28 | 111.315 | 110.83 | 31556940 |
| 1729117800 | 111.71 | 0.35 | 0.31 | 111.67 | 111.79 | 111.49 | 20119481 |
| 1729031400 | 111.36 | 0.54 | 0.49 | 111.05 | 111.47 | 111.05 | 28462027 |
| 1728945000 | 110.82 | 0.01 | 0.01 | 110.5 | 110.8365 | 110.37 | 4251845 |
| 1728685800 | 110.81 | -0.02 | -0.02 | 110.67 | 111.02 | 110.57 | 20078969 |
| 1728599400 | 110.83 | -0.12 | -0.11 | 110.73 | 110.89 | 110.5 | 25932538 |
| 1728513000 | 110.95 | -0.22 | -0.20 | 110.93 | 111.066 | 110.75 | 29844898 |
| 1728426600 | 111.17 | 0.22 | 0.20 | 110.82 | 111.17 | 110.665 | 27154781 |
| 1728340200 | 110.95 | -0.57 | -0.51 | 111.12 | 111.325 | 110.88 | 27096915 |
| 1728081000 | 111.52 | -0.61 | -0.54 | 111.55 | 111.64 | 111.39 | 32981412 |
| 1727994600 | 112.13 | -0.73 | -0.65 | 112.58 | 112.63 | 112.13 | 23091988 |
| 1727908200 | 112.86 | -0.25 | -0.22 | 112.44 | 112.88 | 112.385 | 29243914 |
| 1727821800 | 113.11 | 0.13 | 0.12 | 113.1 | 113.29 | 112.87 | 35395951 |
| 1727735400 | 112.98 | -0.28 | -0.25 | 113.2 | 113.32 | 112.825 | 22728448 |
| 1727476200 | 113.26 | 0.44 | 0.39 | 113.13 | 113.35 | 113.05 | 24784638 |
| 1727389800 | 112.82 | 0.01 | 0.01 | 113.01 | 113.09 | 112.515 | 20391461 |
| 1727303400 | 112.81 | -0.67 | -0.59 | 113.16 | 113.2 | 112.78 | 30431412 |
| 1727217000 | 113.48 | 0.19 | 0.17 | 113 | 113.565 | 112.9 | 24437531 |
| 1727130600 | 113.29 | -0.16 | -0.14 | 113.1 | 113.52 | 112.955 | 22718551 |
| 1726871400 | 113.45 | 0.1 | 0.09 | 113.18 | 113.5 | 112.99 | 29945633 |
| 1726785000 | 113.35 | 0.1 | 0.09 | 113.3 | 113.555 | 113.14 | 31375898 |
| 1726698600 | 113.25 | -0.47 | -0.41 | 113.44 | 114.07 | 113.215 | 34419773 |
| 1726612200 | 113.72 | 0.01 | 0.01 | 113.9 | 113.92 | 113.54 | 31491894 |
| 1726525800 | 113.71 | 0.5 | 0.44 | 113.35 | 113.79 | 113.22 | 25641791 |
| 1726266600 | 113.21 | 0.35 | 0.31 | 113.22 | 113.37 | 113.095 | 24752183 |
| 1726180200 | 112.86 | -0.08 | -0.07 | 112.86 | 112.95 | 112.56 | 30545822 |
| 1726093800 | 112.94 | 0.05 | 0.04 | 112.66 | 113.11 | 112.565 | 36595049 |
| 1726007400 | 112.89 | 0.31 | 0.28 | 112.63 | 112.91 | 112.51 | 30237870 |
| 1725921000 | 112.58 | 0.25 | 0.22 | 112.31 | 112.69 | 112.18 | 35207344 |
| 1725661800 | 112.33 | -0.05 | -0.04 | 112.4 | 113.055 | 112.13 | 41545173 |
| 1725575400 | 112.38 | 0.55 | 0.49 | 112.16 | 112.41 | 111.74 | 35162218 |
| 1725489000 | 111.83 | 0.69 | 0.62 | 111.21 | 111.865 | 111.19 | 31540256 |
| 1725402600 | 111.14 | -0.07 | -0.06 | 111.29 | 111.52 | 110.965 | 27154183 |
| 1725057000 | 111.21 | -0.31 | -0.28 | 111.66 | 111.81 | 111.165 | 25271311 |
| 1724970600 | 111.52 | -0.19 | -0.17 | 111.49 | 111.635 | 111.34 | 19893217 |
| 1724884200 | 111.71 | -0.23 | -0.21 | 111.87 | 111.96 | 111.64 | 22268762 |
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
