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 | 0.82 | 0.777914808842 | 105.41 | 106.21 | 105 | 5546372 | 105.69560411 | SP |
| 4 | 0.24 | 0.226436456269 | 105.99 | 106.84 | 105 | 4870516 | 106.13325465 | SP |
| 12 | -0.78 | -0.728903840763 | 107.01 | 108.6 | 105 | 4203831 | 106.86514974 | SP |
| 26 | -1.28 | -1.19058692215 | 107.51 | 108.81 | 105 | 3555896 | 107.33539377 | SP |
| 52 | -2.02 | -1.86605080831 | 108.25 | 108.81 | 105 | 3465863 | 107.18375385 | SP |
| 156 | -8.93 | -7.75442862105 | 115.16 | 115.2 | 100.78 | 4154591 | 106.23810774 | SP |
| 260 | -8.81 | -7.65820584145 | 115.04 | 118.15 | 100 | 3028610 | 107.89364581 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 106.23 | 0.24 | 0.23 | 106.2 | 106.31 | 106.146 | 3174140 |
| 1737070200 | 105.99 | 0.06 | 0.06 | 105.87 | 106.15 | 105.76 | 6222841 |
| 1736983800 | 105.93 | 0.58 | 0.55 | 105.73 | 106.02 | 105.73 | 5762188 |
| 1736897400 | 105.35 | -0.12 | -0.11 | 105.38 | 105.47 | 105.25 | 3758553 |
| 1736811000 | 105.47 | -0.18 | -0.17 | 105 | 105.635 | 105 | 7427366 |
| 1736551800 | 105.65 | -0.45 | -0.42 | 105.41 | 105.83 | 105.41 | 4560912 |
| 1736379000 | 106.1 | -0.33 | -0.31 | 106.33 | 106.39 | 105.945 | 4029294 |
| 1736292600 | 106.43 | -0.21 | -0.20 | 106.51 | 106.62 | 106.32 | 4168280 |
| 1736206200 | 106.64 | 0.06 | 0.06 | 106.51 | 106.69 | 106.51 | 4578684 |
| 1735947000 | 106.58 | -0.1 | -0.09 | 106.79 | 106.825 | 106.57 | 2098388 |
| 1735860600 | 106.68 | 0.13 | 0.12 | 106.68 | 106.84 | 106.58 | 4347227 |
| 1735687800 | 106.55 | -0.03 | -0.03 | 106.5 | 106.71 | 106.475 | 4581260 |
| 1735601400 | 106.58 | 0.42 | 0.40 | 106.43 | 106.58 | 106.415 | 5958570 |
| 1735342200 | 106.16 | -0.02 | -0.02 | 105.99 | 106.25 | 105.99 | 4551465 |
| 1735255800 | 106.18 | 0.03 | 0.03 | 106.03 | 106.25 | 106 | 3788646 |
| 1735077840 | 106.15 | 0.04 | 0.04 | 105.91 | 106.185 | 105.91 | 2302351 |
| 1734996600 | 106.11 | -0.09 | -0.08 | 106.12 | 106.27 | 106.03 | 5419975 |
| 1734737400 | 106.2 | 0.42 | 0.40 | 105.99 | 106.45 | 105.96 | 9242773 |
| 1734651000 | 105.78 | -0.53 | -0.50 | 106.03 | 106.03 | 105.57 | 8640973 |
| 1734564600 | 106.31 | -0.87 | -0.81 | 106.77 | 106.86 | 106.3 | 4604751 |
| 1734478200 | 107.18 | -0.3 | -0.28 | 107.3 | 107.49 | 107.12 | 4896497 |
| 1734391800 | 107.48 | 0.22 | 0.21 | 107.48 | 107.61 | 107.37 | 4637751 |
| 1734132600 | 107.26 | -0.35 | -0.33 | 107.39 | 107.4799 | 107.18 | 4003801 |
| 1734046200 | 107.61 | -0.28 | -0.26 | 107.86 | 107.89 | 107.4 | 5241731 |
| 1733959800 | 107.89 | -0.31 | -0.29 | 108.35 | 108.35 | 107.8701 | 4186363 |
| 1733873400 | 108.2 | -0.19 | -0.18 | 108.32 | 108.3499 | 108.2 | 2322894 |
| 1733787000 | 108.39 | -0.17 | -0.16 | 108.5 | 108.51 | 108.38 | 2017642 |
| 1733527800 | 108.56 | 0.15 | 0.14 | 108.58 | 108.6 | 108.425 | 2699356 |
| 1733441400 | 108.41 | -0.1 | -0.09 | 108.43 | 108.48 | 108.3275 | 2597799 |
| 1733355000 | 108.51 | 0.17 | 0.16 | 108.24 | 108.53 | 108.2173 | 2727825 |
| 1733268600 | 108.34 | -0.02 | -0.02 | 108.43 | 108.5 | 108.3 | 4584363 |
| 1733182200 | 108.36 | -0.18 | -0.17 | 108.3 | 108.445 | 108.17 | 2822249 |
| 1732917840 | 108.54 | 0.25 | 0.23 | 108.48 | 108.559 | 108.4301 | 1463855 |
| 1732750200 | 108.29 | 0.2 | 0.19 | 108.29 | 108.36 | 108.18 | 2029027 |
| 1732663800 | 108.09 | 0.08 | 0.07 | 107.96 | 108.09 | 107.8 | 3178030 |
| 1732577400 | 108.01 | 0.4 | 0.37 | 107.91 | 108.1163 | 107.9 | 3529215 |
| 1732318200 | 107.61 | 0.07 | 0.07 | 107.63 | 107.69 | 107.54 | 2328150 |
| 1732231800 | 107.54 | -0.04 | -0.04 | 107.56 | 107.61 | 107.46 | 2404353 |
| 1732145400 | 107.58 | -0.01 | -0.01 | 107.41 | 107.59 | 107.41 | 2773552 |
| 1732059000 | 107.59 | 0.1 | 0.09 | 107.59 | 107.7 | 107.56 | 2438130 |
| 1731972600 | 107.49 | 0.06 | 0.06 | 107.35 | 107.51 | 107.3 | 3071991 |
| 1731713400 | 107.43 | 0.29 | 0.27 | 107.05 | 107.47 | 106.99 | 3696816 |
| 1731627000 | 107.14 | 0.05 | 0.05 | 107.14 | 107.315 | 107.0658 | 3361847 |
| 1731540600 | 107.09 | 0.02 | 0.02 | 107.39 | 107.4 | 106.98 | 5293397 |
| 1731454200 | 107.07 | -0.3 | -0.28 | 107.31 | 107.31 | 106.9401 | 6453641 |
| 1731367800 | 107.37 | -0.08 | -0.07 | 107.18 | 107.375 | 107.09 | 1600799 |
| 1731108600 | 107.45 | 0.88 | 0.83 | 106.94 | 107.45 | 106.94 | 4006734 |
| 1731022200 | 106.57 | 0.64 | 0.60 | 106.28 | 106.63 | 106.237 | 8630537 |
| 1730935800 | 105.93 | -1.37 | -1.28 | 106 | 106.24 | 105.81 | 6380324 |
| 1730849400 | 107.3 | 0.14 | 0.13 | 107.09 | 107.32 | 106.98 | 4317698 |
| 1730763000 | 107.16 | 0.4 | 0.37 | 107.11 | 107.17 | 106.97 | 4214933 |
| 1730500200 | 106.76 | -0.27 | -0.25 | 107.01 | 107.04 | 106.66 | 4454638 |
| 1730413800 | 107.03 | 0.01 | 0.01 | 107 | 107.105 | 106.85 | 3145797 |
| 1730327400 | 107.02 | 0.07 | 0.07 | 107.01 | 107.095 | 106.81 | 5230415 |
| 1730241000 | 106.95 | -0.14 | -0.13 | 106.9 | 106.96 | 106.71 | 5689519 |
| 1730154600 | 107.09 | 0.1 | 0.09 | 107.06 | 107.25 | 107.01 | 3382976 |
| 1729895400 | 106.99 | 0.12 | 0.11 | 107.01 | 107.28 | 106.965 | 3555396 |
| 1729809000 | 106.87 | 0.23 | 0.22 | 106.96 | 106.96 | 106.6 | 6502742 |
| 1729722600 | 106.64 | -0.61 | -0.57 | 107.02 | 107.03 | 106.49 | 6864705 |
| 1729636200 | 107.25 | -0.28 | -0.26 | 107.58 | 107.58 | 107.18 | 4072453 |
| 1729549800 | 107.53 | -0.38 | -0.35 | 107.77 | 107.79 | 107.51 | 4554487 |
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
