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 | 0.59 | 0.572815533981 | 103 | 104.95 | 102.9 | 32301 | 103.82401924 | FU |
| 4 | -1.86 | -1.76386913229 | 105.45 | 105.55 | 102.72 | 34342 | 103.4269148 | FU |
| 12 | 0.15 | 0.145011600928 | 103.44 | 107.65 | 102.72 | 27814 | 104.45614528 | FU |
| 26 | -1.8 | -1.70794192997 | 105.39 | 107.65 | 102.42 | 22984 | 104.3565706 | FU |
| 52 | 1.04 | 1.01413944417 | 102.55 | 107.65 | 100.5 | 15653 | 104.02157438 | FU |
| 156 | 1.59 | 1.55882352941 | 102 | 107.65 | 100.5 | 15557 | 104.01291827 | FU |
| 260 | 1.59 | 1.55882352941 | 102 | 107.65 | 100.5 | 15557 | 104.01291827 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730410200 | 103.59 | 0.03 | 0.03 | 103.55 | 103.8 | 103.4 | 20808 |
| 1730323800 | 103.56 | -1.21 | -1.15 | 104.04 | 104.72 | 103.5 | 18841 |
| 1730237340 | 104.77 | 0.22 | 0.21 | 104.52 | 104.86 | 103.27 | 28088 |
| 1730151000 | 104.55 | 1.54 | 1.50 | 103.02 | 104.95 | 103 | 48131 |
| 1729891800 | 103.01 | 0.06 | 0.06 | 102.98 | 103.58 | 102.9 | 25566 |
| 1729805400 | 102.95 | 0.04 | 0.04 | 103 | 103.42 | 102.9 | 40877 |
| 1729719000 | 102.91 | -0.07 | -0.07 | 102.99 | 103.47 | 102.9 | 38396 |
| 1729632600 | 102.98 | -0.01 | -0.01 | 102.99 | 103.32 | 102.9 | 26634 |
| 1729546140 | 102.99 | 0.06 | 0.06 | 102.95 | 103.3 | 102.95 | 21426 |
| 1729287000 | 102.93 | -0.07 | -0.07 | 103.3 | 103.31 | 102.8 | 27170 |
| 1729200540 | 103 | 0.13 | 0.13 | 103.26 | 103.51 | 102.87 | 75928 |
| 1729114140 | 102.87 | -0.43 | -0.42 | 103.3 | 103.94 | 102.75 | 83930 |
| 1729027740 | 103.3 | 0.06 | 0.06 | 103.24 | 104.07 | 103.12 | 23080 |
| 1728941340 | 103.24 | 0.34 | 0.33 | 102.9 | 103.45 | 102.9 | 22711 |
| 1728682200 | 102.9 | -0.11 | -0.11 | 102.85 | 102.91 | 102.72 | 29530 |
| 1728595740 | 103.01 | -0.21 | -0.20 | 103.97 | 103.97 | 102.75 | 42553 |
| 1728509400 | 103.22 | -0.95 | -0.91 | 104.16 | 104.17 | 103.01 | 51972 |
| 1728422940 | 104.17 | -1.38 | -1.31 | 104.82 | 105.43 | 104.13 | 17788 |
| 1728336600 | 105.55 | 0.64 | 0.61 | 104.95 | 105.55 | 104.57 | 25461 |
| 1728077400 | 104.91 | 0.14 | 0.13 | 105.23 | 105.23 | 104.79 | 11037 |
| 1727991000 | 104.77 | -0.23 | -0.22 | 105.45 | 105.45 | 104.76 | 27714 |
| 1727904540 | 105 | 0.5 | 0.48 | 104.76 | 105.87 | 104.68 | 23406 |
| 1727818200 | 104.5 | -1.33 | -1.26 | 105.47 | 106.59 | 104.38 | 35419 |
| 1727731800 | 105.83 | -0.49 | -0.46 | 106.8 | 107.65 | 105.57 | 22047 |
| 1727472600 | 106.32 | 0.82 | 0.78 | 105.55 | 107.5 | 105.54 | 47613 |
| 1727386140 | 105.5 | 0.24 | 0.23 | 105.73 | 106.21 | 105.3 | 27849 |
| 1727299740 | 105.26 | 0.06 | 0.06 | 105.34 | 106 | 105.2 | 22837 |
| 1727213400 | 105.2 | -0.05 | -0.05 | 105.29 | 105.76 | 104.94 | 36568 |
| 1727127000 | 105.25 | -0.42 | -0.40 | 105.65 | 106.79 | 105 | 60108 |
| 1726867800 | 105.67 | 0.07 | 0.07 | 105.6 | 105.86 | 104.9 | 77696 |
| 1726781400 | 105.6 | -0.14 | -0.13 | 105.62 | 105.88 | 105.53 | 44946 |
| 1726695000 | 105.74 | 0.5 | 0.48 | 105.24 | 105.81 | 105 | 18052 |
| 1726608600 | 105.24 | 0.38 | 0.36 | 104.82 | 105.69 | 104.82 | 20391 |
| 1726522200 | 104.86 | -0.29 | -0.28 | 104.84 | 105.28 | 104.75 | 17079 |
| 1726263000 | 105.15 | 0.21 | 0.20 | 104.81 | 105.5 | 104.72 | 16987 |
| 1726176540 | 104.94 | -0.56 | -0.53 | 105.28 | 105.7 | 104.82 | 26058 |
| 1726090140 | 105.5 | -0.24 | -0.23 | 105.26 | 105.94 | 104.92 | 23036 |
| 1726003740 | 105.74 | 0.5 | 0.48 | 104.73 | 105.8 | 104.73 | 16850 |
| 1725917400 | 105.24 | 0.49 | 0.47 | 105.46 | 105.46 | 104.7 | 28461 |
| 1725658200 | 104.75 | -0.37 | -0.35 | 105.06 | 105.49 | 104.7 | 16213 |
| 1725571800 | 105.12 | -0.5 | -0.47 | 105.62 | 106 | 104.82 | 26113 |
| 1725485400 | 105.62 | -0.12 | -0.11 | 105.68 | 106.05 | 105.1 | 12156 |
| 1725399000 | 105.74 | 0.7 | 0.67 | 105.35 | 105.74 | 105.04 | 16712 |
| 1725312600 | 105.04 | -0.97 | -0.92 | 106 | 107.53 | 105 | 17450 |
| 1725053400 | 106.01 | 1.01 | 0.96 | 105.05 | 106.19 | 104.63 | 17263 |
| 1724967000 | 105 | 0 | 0.00 | 105.22 | 105.4 | 104.75 | 17266 |
| 1724880600 | 105 | -0.92 | -0.87 | 106 | 106 | 104.74 | 32737 |
| 1724794140 | 105.92 | 0.17 | 0.16 | 105.75 | 106 | 105.1 | 21536 |
| 1724707740 | 105.75 | 0.61 | 0.58 | 104.75 | 106 | 104.75 | 27158 |
| 1724448600 | 105.14 | -0.06 | -0.06 | 104.6 | 105.46 | 104.52 | 18817 |
| 1724362140 | 105.2 | -0.4 | -0.38 | 105.64 | 105.65 | 104.73 | 20326 |
| 1724275740 | 105.6 | 0.46 | 0.44 | 104.8 | 105.9 | 104.8 | 25296 |
| 1724189340 | 105.14 | 0.69 | 0.66 | 104.4 | 105.39 | 104.4 | 19020 |
| 1724102940 | 104.45 | 0.25 | 0.24 | 104.3 | 104.84 | 104.2 | 11839 |
| 1723843800 | 104.2 | -0.1 | -0.10 | 104.3 | 104.3 | 104.07 | 7244 |
| 1723757340 | 104.3 | 0.3 | 0.29 | 104.28 | 104.52 | 103.78 | 12036 |
| 1723671000 | 104 | 0.55 | 0.53 | 103.55 | 104.95 | 103.3 | 36003 |
| 1723584600 | 103.45 | 0.25 | 0.24 | 103.3 | 104.16 | 103.12 | 16514 |
| 1723498200 | 103.2 | 0.19 | 0.18 | 103.2 | 103.57 | 103.01 | 14292 |
| 1723239000 | 103.01 | -0.4 | -0.39 | 103.11 | 103.41 | 103.01 | 11513 |
| 1723152600 | 103.41 | 0.24 | 0.23 | 103.44 | 103.7 | 103.01 | 19091 |
| 1723066200 | 103.17 | 0.16 | 0.16 | 103.17 | 103.48 | 103.01 | 10300 |
| 1722979740 | 103.01 | -0.16 | -0.16 | 103.07 | 103.75 | 103.01 | 22161 |
| 1722893400 | 103.17 | -0.43 | -0.42 | 103.6 | 103.98 | 103.03 | 20435 |
| 1722634200 | 103.6 | 0.13 | 0.13 | 103.47 | 104.48 | 103.47 | 10933 |
| 1722547800 | 103.47 | -1.33 | -1.27 | 104.18 | 104.18 | 102.42 | 29618 |
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
