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 | 2.21 | 2.36844925517 | 93.31 | 95.7 | 92.7 | 2419 | 94.03079344 | SP |
| 4 | 4.69 | 5.16349223825 | 90.83 | 95.7 | 89.864 | 2428 | 92.98821368 | SP |
| 12 | 7.2 | 8.15217391304 | 88.32 | 95.7 | 86.0801 | 3602 | 90.68502938 | SP |
| 26 | 11.63 | 13.8633925378 | 83.89 | 95.7 | 82.35 | 3346 | 88.16590982 | SP |
| 52 | 21.55 | 29.1334324726 | 73.97 | 95.7 | 73.6801 | 2898 | 84.50727829 | SP |
| 156 | 17.04 | 21.7125382263 | 78.48 | 95.7 | 61.81 | 1668 | 79.46242527 | SP |
| 260 | 37.169 | 63.698994019 | 58.351 | 95.7 | 39.55 | 1891 | 73.54319845 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 95.359 | 0.47 | 0.49 | 95 | 95.359 | 94.8969 | 980 |
| 1732577400 | 94.8925 | 0.54 | 0.58 | 94.98 | 95.165 | 94.6842 | 2390 |
| 1732318200 | 94.3491 | 0.59 | 0.62 | 93.98 | 94.38 | 93.9799 | 2356 |
| 1732231800 | 93.764 | 0.5 | 0.53 | 93.42 | 93.82 | 93.09 | 1518 |
| 1732145400 | 93.2665 | 0.12 | 0.13 | 93.31 | 93.31 | 92.7 | 4849 |
| 1732059000 | 93.1474 | 0.03 | 0.03 | 92.72 | 93.378 | 92.5312 | 4592 |
| 1731972600 | 93.1179 | 0.41 | 0.45 | 92.91 | 93.1179 | 92.91 | 1002 |
| 1731713400 | 92.7049 | -0.67 | -0.72 | 93.05 | 93.19 | 92.66 | 2026 |
| 1731627000 | 93.377 | -0.81 | -0.86 | 94.24 | 94.24 | 93.377 | 2091 |
| 1731540600 | 94.1893 | 0.16 | 0.17 | 94.13 | 94.44 | 94.13 | 1025 |
| 1731454200 | 94.0301 | -0.57 | -0.60 | 94.58 | 94.58 | 94.0301 | 2610 |
| 1731367800 | 94.5984 | 0.46 | 0.48 | 94.52 | 94.8894 | 94.52 | 765 |
| 1731108600 | 94.1419 | 0.69 | 0.73 | 93.75 | 94.45 | 93.75 | 265 |
| 1731022200 | 93.4558 | 0.23 | 0.24 | 93.54 | 93.67 | 93.3 | 7720 |
| 1730935800 | 93.2299 | 2.37 | 2.61 | 93.18 | 93.2299 | 92.645 | 5108 |
| 1730849400 | 90.8616 | 1 | 1.11 | 89.96 | 90.8616 | 89.96 | 2621 |
| 1730763000 | 89.864 | -0.36 | -0.39 | 90.15 | 90.22 | 89.864 | 3575 |
| 1730500200 | 90.2202 | 0.15 | 0.17 | 90.64 | 90.64 | 90.2202 | 131 |
| 1730413800 | 90.0666 | -0.83 | -0.92 | 90.59 | 90.595 | 90.0666 | 968 |
| 1730327400 | 90.8995 | 0.13 | 0.14 | 90.83 | 91.1 | 90.83 | 1966 |
| 1730241000 | 90.7713 | -0.26 | -0.28 | 90.85 | 91.01 | 90.71 | 2315 |
| 1730154600 | 91.0305 | 0.45 | 0.49 | 91 | 91.1126 | 91 | 1962 |
| 1729895400 | 90.583 | -0.37 | -0.40 | 91.35 | 91.35 | 90.583 | 732 |
| 1729809000 | 90.9512 | 0.24 | 0.27 | 91.16 | 91.16 | 90.92 | 860 |
| 1729722600 | 90.7097 | -0.58 | -0.64 | 90.83 | 90.86 | 90.54 | 1266 |
| 1729636200 | 91.2926 | -0 | -0.01 | 91.09 | 91.2926 | 90.97 | 1635 |
| 1729549800 | 91.2974 | -0.7 | -0.76 | 92.01 | 92.01 | 91.2974 | 2830 |
| 1729290600 | 92.0002 | 0.33 | 0.36 | 91.9 | 92.0002 | 91.64 | 3902 |
| 1729204200 | 91.6708 | -0.19 | -0.21 | 92.19 | 92.19 | 91.6708 | 3004 |
| 1729117800 | 91.8592 | 0.5 | 0.54 | 91.53 | 91.8592 | 91.53 | 543 |
| 1729031400 | 91.363 | -0.32 | -0.35 | 91.69 | 91.89 | 91.363 | 1657 |
| 1728945000 | 91.6818 | 0.48 | 0.52 | 91.33 | 91.6818 | 91.29 | 2272 |
| 1728685800 | 91.2031 | 0.79 | 0.88 | 90.57 | 91.28 | 90.57 | 740 |
| 1728599400 | 90.41 | -0.27 | -0.30 | 90.76 | 90.76 | 90.2984 | 16655 |
| 1728513000 | 90.6799 | 0.48 | 0.53 | 90.07 | 90.6799 | 90.07 | 1066 |
| 1728426600 | 90.1996 | 0.47 | 0.52 | 90.14 | 90.1996 | 89.92 | 613 |
| 1728340200 | 89.7303 | -0.97 | -1.06 | 90.66 | 90.66 | 89.7303 | 402 |
| 1728081000 | 90.6961 | 0.79 | 0.88 | 90.5 | 90.6961 | 90.15 | 2011 |
| 1727994600 | 89.9056 | -0.5 | -0.55 | 90.17 | 90.17 | 89.791 | 1144 |
| 1727908200 | 90.4034 | -0.19 | -0.21 | 90.38 | 90.4034 | 90.28 | 1141 |
| 1727821800 | 90.5974 | -0.15 | -0.16 | 90.78 | 90.86 | 90.172 | 4701 |
| 1727735400 | 90.7461 | 0.32 | 0.35 | 90.26 | 90.7461 | 90 | 2958 |
| 1727476200 | 90.4288 | 0.24 | 0.27 | 90.44 | 90.5636 | 90.4288 | 2361 |
| 1727389800 | 90.1883 | 0.2 | 0.22 | 90.35 | 90.35 | 90.06 | 1255 |
| 1727303400 | 89.9876 | -0.74 | -0.82 | 90.66 | 90.66 | 89.9876 | 3774 |
| 1727217000 | 90.7278 | -0.03 | -0.04 | 90.86 | 90.86 | 90.6 | 1629 |
| 1727130600 | 90.7615 | 0.44 | 0.49 | 90.56 | 90.8191 | 90.56 | 2311 |
| 1726871400 | 90.3175 | -0.07 | -0.08 | 90.42 | 90.42 | 90.08 | 61441 |
| 1726785000 | 90.3917 | 0.91 | 1.02 | 90.64 | 90.64 | 90.3099 | 1464 |
| 1726698600 | 89.482 | -0.09 | -0.10 | 89.84 | 90 | 89.34 | 3558 |
| 1726612200 | 89.5757 | 0.02 | 0.02 | 89.76 | 89.981 | 89.5757 | 1934 |
| 1726525800 | 89.5595 | 0.6 | 0.68 | 89.27 | 89.5595 | 89.1784 | 2301 |
| 1726266600 | 88.9584 | 0.58 | 0.65 | 88.7 | 88.98 | 88.7 | 3866 |
| 1726180200 | 88.3823 | 0.61 | 0.70 | 87.88 | 88.45 | 87.88 | 6048 |
| 1726093800 | 87.7704 | 0.08 | 0.09 | 87.44 | 87.7704 | 86.0801 | 3547 |
| 1726007400 | 87.6921 | 0.15 | 0.17 | 87.79 | 87.79 | 87.1394 | 4576 |
| 1725921000 | 87.5425 | 0.87 | 1.01 | 87.25 | 87.658 | 87.25 | 2861 |
| 1725661800 | 86.6686 | -1.15 | -1.31 | 87.9 | 88.14 | 86.6686 | 3927 |
| 1725575400 | 87.8222 | -0.5 | -0.56 | 88.44 | 88.44 | 87.79 | 3019 |
| 1725489000 | 88.3207 | 0.07 | 0.08 | 88.32 | 88.73 | 88.01 | 3281 |
| 1725402600 | 88.2471 | -1.06 | -1.18 | 88.9 | 89.0311 | 88.2471 | 3436 |
| 1725057000 | 89.3047 | 0.92 | 1.04 | 88.59 | 89.3047 | 88.4 | 1411 |
| 1724970600 | 88.3818 | 0.22 | 0.25 | 88.48 | 88.78 | 88.23 | 1698 |
| 1724884200 | 88.1602 | -0.19 | -0.21 | 88.35 | 88.4 | 88.1602 | 1290 |
| 1724797800 | 88.3476 | 0.01 | 0.01 | 88.47 | 88.47 | 88.24 | 4148 |
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
