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 | -2.483 | -2.62604042177 | 94.553 | 94.553 | 90.3722 | 0 | 0 | IX |
| 4 | -5.673 | -5.8039961941 | 97.743 | 102.0338 | 90.3722 | 0 | 0 | IX |
| 12 | -9.5431 | -9.39160403531 | 101.6131 | 106.3152 | 90.3722 | 0 | 0 | IX |
| 26 | 1.9266 | 2.137261297 | 90.1434 | 106.3152 | 86.0804 | 0 | 0 | IX |
| 52 | 6.5066 | 7.60441964672 | 85.5634 | 106.3152 | 83.5678 | 0 | 0 | IX |
| 156 | 84.02 | 1043.72670807 | 8.05 | 106.3152 | 0.01 | 0 | 0 | IX |
| 260 | 82.77 | 890 | 9.3 | 106.3152 | 0.01 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 91.0186 | 0.07 | 0.08 | 90.9484 | 91.1787 | 90.376 | 0 |
| 1732123800 | 90.9484 | -0.41 | -0.45 | 91.3569 | 91.8863 | 90.879 | 0 |
| 1732037400 | 91.3569 | -0.26 | -0.28 | 91.617 | 92.4782 | 90.7139 | 0 |
| 1731951000 | 91.617 | 0.16 | 0.17 | 91.4599 | 91.7407 | 90.9665 | 0 |
| 1731691800 | 91.4599 | -3.09 | -3.27 | 94.553 | 94.553 | 90.3722 | 0 |
| 1731605400 | 94.553 | 0.36 | 0.38 | 94.1977 | 94.553 | 93.3469 | 0 |
| 1731519000 | 94.1977 | -0.69 | -0.72 | 94.8846 | 94.9534 | 93.4084 | 0 |
| 1731432600 | 94.8846 | -0.99 | -1.04 | 95.8786 | 95.8786 | 94.706 | 0 |
| 1731346200 | 95.8786 | -0.03 | -0.03 | 95.9107 | 96.4104 | 95.6692 | 0 |
| 1731087000 | 95.9107 | 0.01 | 0.01 | 95.9006 | 96.569 | 95.7379 | 0 |
| 1731000600 | 95.9006 | 0.1 | 0.10 | 95.8004 | 96.1686 | 95.3086 | 0 |
| 1730914200 | 95.8004 | -0.89 | -0.92 | 96.6899 | 98.1826 | 95.1211 | 0 |
| 1730827800 | 96.6899 | -1.18 | -1.21 | 97.873 | 98.2049 | 96.3478 | 0 |
| 1730741400 | 97.873 | -1 | -1.01 | 98.868 | 99.2735 | 97.7702 | 0 |
| 1730482200 | 98.868 | 1.6 | 1.65 | 97.2653 | 99.1825 | 97.2653 | 0 |
| 1730395800 | 97.2653 | -1.6 | -1.62 | 98.8637 | 98.8639 | 96.8252 | 0 |
| 1730309400 | 98.8637 | -1.33 | -1.33 | 100.1956 | 100.1956 | 98.6438 | 0 |
| 1730223000 | 100.1956 | -0.74 | -0.73 | 100.9337 | 102.0338 | 100.1554 | 0 |
| 1730136600 | 100.9337 | 0.7 | 0.70 | 100.2288 | 101.5691 | 99.8653 | 0 |
| 1729873800 | 100.2288 | 2.49 | 2.54 | 97.743 | 100.283 | 97.743 | 0 |
| 1729787400 | 97.743 | -1.01 | -1.03 | 98.7556 | 99.0453 | 97.743 | 0 |
| 1729701000 | 98.7556 | 0.27 | 0.28 | 98.4828 | 99.3538 | 98.4826 | 0 |
| 1729614600 | 98.4828 | -2.48 | -2.46 | 99.971 | 99.971 | 97.6213 | 0 |
| 1729528200 | 100.9652 | 0 | 0.00 | 100.9652 | 100.9652 | 100.9652 | 0 |
| 1729269000 | 100.9652 | -0.19 | -0.19 | 101.1597 | 101.1597 | 99.93 | 0 |
| 1729182600 | 101.1597 | 0.64 | 0.64 | 100.5195 | 101.4606 | 100.0803 | 0 |
| 1729096200 | 100.5195 | -0.28 | -0.28 | 100.8004 | 101.5995 | 100.2809 | 0 |
| 1729009800 | 100.8004 | -0.92 | -0.90 | 101.7179 | 101.8395 | 98.9069 | 0 |
| 1728923400 | 101.7179 | 1.43 | 1.43 | 100.2842 | 101.8975 | 100.2818 | 0 |
| 1728664200 | 100.2842 | -0.46 | -0.46 | 100.7443 | 100.8264 | 100.1854 | 0 |
| 1728577800 | 100.7443 | -0.56 | -0.56 | 101.3066 | 101.9449 | 100.6244 | 0 |
| 1728491400 | 101.3066 | 0.84 | 0.83 | 100.47 | 101.3066 | 100.3117 | 0 |
| 1728405000 | 100.47 | -0.54 | -0.54 | 101.013 | 101.013 | 100.2523 | 0 |
| 1728318600 | 101.013 | -0.86 | -0.85 | 101.8776 | 101.8776 | 98.8156 | 0 |
| 1728059400 | 101.8776 | 1.5 | 1.50 | 100.373 | 102.2969 | 100.373 | 0 |
| 1727973000 | 100.373 | -1.97 | -1.93 | 102.344 | 102.344 | 100.0243 | 0 |
| 1727886600 | 102.344 | -1.74 | -1.67 | 104.0833 | 104.123 | 101.9644 | 0 |
| 1727800200 | 104.0833 | 1.02 | 0.99 | 103.0647 | 104.626 | 102.8491 | 0 |
| 1727713800 | 103.0647 | -0.09 | -0.09 | 103.1539 | 104.0516 | 103.0647 | 0 |
| 1727454600 | 103.1539 | 0.66 | 0.64 | 102.4948 | 103.8566 | 101.679 | 0 |
| 1727368200 | 102.4948 | -0.12 | -0.12 | 102.6169 | 102.9982 | 101.8169 | 0 |
| 1727281800 | 102.6169 | -1.24 | -1.19 | 103.857 | 103.857 | 102.1779 | 0 |
| 1727195400 | 103.857 | 0.54 | 0.52 | 103.3154 | 104.2965 | 102.9165 | 0 |
| 1727109000 | 103.3154 | -0.99 | -0.95 | 103.7193 | 104.2017 | 103.3154 | 0 |
| 1726849800 | 104.3065 | 0 | 0.00 | 104.3065 | 105.1656 | 103.4417 | 0 |
| 1726763400 | 104.3065 | 1.16 | 1.12 | 103.1474 | 104.5674 | 103.1474 | 0 |
| 1726677000 | 103.1474 | 0.06 | 0.06 | 103.0857 | 103.4878 | 102.8634 | 0 |
| 1726590600 | 103.0857 | -0.42 | -0.40 | 103.5008 | 104.3813 | 103.0008 | 0 |
| 1726504200 | 103.5008 | -0.09 | -0.08 | 103.5882 | 103.9225 | 103.0636 | 0 |
| 1726245000 | 103.5882 | 0.61 | 0.59 | 102.9806 | 103.5882 | 101.9604 | 0 |
| 1726158600 | 102.9806 | -1.76 | -1.68 | 104.7389 | 104.7389 | 102.8417 | 0 |
| 1726072200 | 104.7389 | -1.02 | -0.96 | 105.7556 | 105.7794 | 104.6956 | 0 |
| 1725985800 | 105.7556 | -0.18 | -0.17 | 105.9366 | 106.0143 | 105.095 | 0 |
| 1725899400 | 105.9366 | 1.22 | 1.17 | 104.7153 | 106.2575 | 104.7153 | 0 |
| 1725640200 | 104.7153 | -0.39 | -0.37 | 105.1056 | 105.9153 | 104.6256 | 0 |
| 1725553800 | 105.1056 | -0.63 | -0.60 | 105.7391 | 106.3152 | 105.1056 | 0 |
| 1725467400 | 105.7391 | 1.54 | 1.48 | 104.1946 | 105.84 | 103.9546 | 0 |
| 1725381000 | 104.1946 | -0.84 | -0.80 | 105.0367 | 105.3151 | 103.9556 | 0 |
| 1725294600 | 105.0367 | 3.66 | 3.61 | 101.3807 | 105.7755 | 101.3807 | 0 |
| 1725035400 | 101.3807 | -0.23 | -0.23 | 101.6131 | 102.3574 | 101.2783 | 0 |
| 1724949000 | 101.6131 | 0.46 | 0.45 | 101.1554 | 101.8157 | 100.678 | 0 |
| 1724862600 | 101.1554 | 0.26 | 0.25 | 100.8983 | 101.4753 | 100.7554 | 0 |
| 1724776200 | 100.8983 | -0.1 | -0.10 | 100.997 | 101.3587 | 100.7791 | 0 |
| 1724689800 | 100.997 | 0.47 | 0.47 | 100.5234 | 101.397 | 100.3034 | 0 |
| 1724430600 | 100.5234 | 1.32 | 1.33 | 99.2073 | 100.6794 | 99.2073 | 0 |
| 1724344200 | 99.2073 | 0.1 | 0.10 | 99.1098 | 99.7077 | 99.0385 | 0 |
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
