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 | -3.8 | -3.78486055777 | 100.4 | 102.2 | 95.3 | 1362940 | 98.02831788 | DE |
| 4 | -6.4 | -6.21359223301 | 103 | 106.8 | 95.3 | 1260408 | 101.12840788 | DE |
| 12 | -2.4 | -2.42424242424 | 99 | 109 | 92.3 | 1827492 | 100.95114968 | DE |
| 26 | 17.2 | 21.6624685139 | 79.4 | 109 | 79.1 | 2001309 | 95.63463486 | DE |
| 52 | 8.6 | 9.77272727273 | 88 | 109 | 67.1 | 2141228 | 88.13192516 | DE |
| 156 | -54.9 | -36.2376237624 | 151.5 | 189.8 | 49.5 | 2083522 | 82.90556585 | DE |
| 260 | -18.4 | -16 | 115 | 279 | 49.5 | 1651905 | 111.0047629 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 96.6 | 0.1 | 0.10 | 96.8 | 96.8 | 95.3 | 1229781 |
| 1741282200 | 96.5 | 0.6 | 0.63 | 98 | 98 | 95.6 | 1210992 |
| 1741195800 | 95.9 | -0.6 | -0.62 | 96 | 98.6 | 95.9 | 976658 |
| 1741109400 | 96.5 | -2.8 | -2.82 | 99.8 | 99.8 | 96 | 1530804 |
| 1741023000 | 99.3 | -1.7 | -1.68 | 101.8 | 101.8 | 97.6 | 1724759 |
| 1740763800 | 101 | -0.8 | -0.79 | 100.4 | 102.2 | 100.4 | 1371489 |
| 1740677400 | 101.8 | 0.6 | 0.59 | 99 | 102.4 | 99 | 836862 |
| 1740591000 | 101.2 | 2.2 | 2.22 | 99.9 | 101.4 | 99.4 | 960599 |
| 1740504600 | 99 | -1 | -1.00 | 99 | 100.4 | 98.5 | 1708028 |
| 1740418200 | 100 | -2.4 | -2.34 | 102.4 | 102.8 | 99.4 | 1114563 |
| 1740159000 | 102.4 | 2.4 | 2.40 | 101 | 103.2 | 101 | 875308 |
| 1740072600 | 100 | -2.2 | -2.15 | 101.8 | 102.4 | 100 | 2048509 |
| 1739986200 | 102.2 | -0.2 | -0.20 | 102 | 103.2 | 101.8 | 2725537 |
| 1739899800 | 102.4 | -1.2 | -1.16 | 102 | 104.2 | 102 | 605865 |
| 1739813400 | 103.6 | 0.4 | 0.39 | 103 | 104.2 | 103 | 764622 |
| 1739554200 | 103.2 | -0.4 | -0.39 | 103.2 | 104 | 103.2 | 837255 |
| 1739467800 | 103.6 | -1.2 | -1.15 | 104.8 | 105.2 | 103.4 | 1379438 |
| 1739381400 | 104.8 | 0.8 | 0.77 | 106.4 | 106.4 | 104.2 | 1720274 |
| 1739295000 | 104 | -1.6 | -1.52 | 106.8 | 106.8 | 103.4 | 1065927 |
| 1739208600 | 105.6 | 1.4 | 1.34 | 106 | 106.4 | 104.4 | 791299 |
| 1738949400 | 104.2 | 0.4 | 0.39 | 103 | 105.2 | 103 | 959366 |
| 1738863000 | 103.8 | 1.6 | 1.57 | 103 | 104.6 | 102.6 | 1291759 |
| 1738776600 | 102.2 | 0.8 | 0.79 | 101 | 102.8 | 100.6 | 2161645 |
| 1738690200 | 101.4 | 0.8 | 0.80 | 101.4 | 102 | 100.6 | 1269683 |
| 1738603800 | 100.6 | -2.2 | -2.14 | 102 | 102.4 | 99.8 | 1256497 |
| 1738344600 | 102.8 | 1.2 | 1.18 | 101.8 | 103.4 | 101.4 | 2677265 |
| 1738258200 | 101.6 | 6.1 | 6.39 | 96 | 104.8 | 96 | 4947984 |
| 1738171800 | 95.5 | 1.2 | 1.27 | 95 | 95.5 | 94.9 | 956672 |
| 1738085400 | 94.3 | 1.1 | 1.18 | 97 | 97 | 92.7 | 1034018 |
| 1737999000 | 93.2 | -1.4 | -1.48 | 94 | 94.9 | 92.3 | 5352846 |
| 1737739800 | 94.6 | -0.5 | -0.53 | 96.9 | 97 | 94.5 | 1077274 |
| 1737653400 | 95.1 | -1.3 | -1.35 | 96.1 | 96.8 | 94 | 1555587 |
| 1737567000 | 96.4 | -0.5 | -0.52 | 96.8 | 97.2 | 95.1 | 1455743 |
| 1737480600 | 96.9 | 0.5 | 0.52 | 96 | 97.2 | 95.4 | 1102210 |
| 1737394200 | 96.4 | 0 | 0.00 | 96.4 | 96.9 | 95.5 | 1568477 |
| 1737135000 | 96.4 | -2.2 | -2.23 | 98.1 | 98.5 | 96.4 | 2517410 |
| 1737048600 | 98.6 | -0.5 | -0.50 | 98.8 | 99.6 | 98.1 | 984651 |
| 1736962200 | 99.1 | 1.3 | 1.33 | 98.5 | 100 | 98.3 | 694554 |
| 1736875800 | 97.8 | -0.6 | -0.61 | 103 | 103 | 96.5 | 1938270 |
| 1736789400 | 98.4 | -1.1 | -1.11 | 103.4 | 103.4 | 98 | 2100649 |
| 1736530200 | 99.5 | -2.5 | -2.45 | 102.4 | 102.4 | 99.3 | 3335823 |
| 1736443800 | 102 | -2.4 | -2.30 | 104 | 104 | 100 | 2932180 |
| 1736357400 | 104.4 | -0.8 | -0.76 | 105.2 | 106 | 103.8 | 4113973 |
| 1736271000 | 105.2 | 0.2 | 0.19 | 104.8 | 105.4 | 103.6 | 9096323 |
| 1736184600 | 105 | 0 | 0.00 | 105 | 105.8 | 104.4 | 3335004 |
| 1735925400 | 105 | -0.6 | -0.57 | 108 | 108 | 104.6 | 974391 |
| 1735839000 | 105.6 | -2.4 | -2.22 | 108 | 108 | 104.6 | 1372338 |
| 1735666200 | 108 | 1 | 0.93 | 107.4 | 108.6 | 107.4 | 1369267 |
| 1735579800 | 107 | 1.8 | 1.71 | 105 | 107 | 104.4 | 852666 |
| 1735320600 | 105.2 | -2.6 | -2.41 | 109 | 109 | 104.6 | 562196 |
| 1735061400 | 107.8 | 2.4 | 2.28 | 105.8 | 107.8 | 105.8 | 841871 |
| 1734975000 | 105.4 | 3.8 | 3.74 | 101.4 | 105.4 | 101.4 | 2014968 |
| 1734715800 | 101.6 | 1 | 0.99 | 98.4 | 101.6 | 98 | 3395346 |
| 1734629400 | 100.6 | 0.4 | 0.40 | 99.7 | 101 | 97.9 | 2038873 |
| 1734543000 | 100.2 | 1.6 | 1.62 | 98 | 100.4 | 98 | 2981683 |
| 1734456600 | 98.6 | 0.4 | 0.41 | 97 | 98.9 | 97 | 1798433 |
| 1734370200 | 98.2 | 0.8 | 0.82 | 97.7 | 98.3 | 97 | 499909 |
| 1734111000 | 97.4 | -0.8 | -0.81 | 99 | 99 | 97.3 | 1500429 |
| 1734024600 | 98.2 | 0.5 | 0.51 | 97.5 | 98.6 | 97.5 | 1638433 |
| 1733938200 | 97.7 | -0.5 | -0.51 | 96 | 98 | 96 | 853228 |
| 1733851800 | 98.2 | 1.5 | 1.55 | 96.3 | 98.9 | 96 | 3132065 |
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
