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 | -0.6 | -0.608519269777 | 98.6 | 102.5 | 97.4 | 123692 | 101.28260922 | DE |
| 4 | -17 | -14.7826086957 | 115 | 118.25 | 97.4 | 255558 | 108.54241087 | DE |
| 12 | -5 | -4.85436893204 | 103 | 119.5 | 97.4 | 207503 | 110.09187362 | DE |
| 26 | -11 | -10.0917431193 | 109 | 119.5 | 87 | 165415 | 106.56671502 | DE |
| 52 | -0.6 | -0.608519269777 | 98.6 | 122 | 87 | 141173 | 105.31418201 | DE |
| 156 | 7 | 7.69230769231 | 91 | 122 | 63 | 165956 | 91.83016375 | DE |
| 260 | 27.4 | 38.8101983003 | 70.6 | 138.5 | 38.1 | 223128 | 84.22457382 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 98 | -2.5 | -2.49 | 98 | 100 | 97.4 | 287141 |
| 1735061400 | 100.5 | -0.5 | -0.50 | 99.2 | 100.5 | 98 | 174552 |
| 1734975000 | 101 | -1.5 | -1.46 | 100 | 101 | 99.2 | 68427 |
| 1734715800 | 102.5 | 2.9 | 2.91 | 98.6 | 102.5 | 98.4 | 128097 |
| 1734629400 | 99.6 | 0.6 | 0.61 | 98.6 | 101.5 | 98.4 | 78182 |
| 1734543000 | 99 | -1 | -1.00 | 98.4 | 100 | 97.6 | 355949 |
| 1734456600 | 100 | 1 | 1.01 | 98.2 | 100 | 98.2 | 177396 |
| 1734370200 | 99 | -2.75 | -2.70 | 101.5 | 101.5 | 99 | 66654 |
| 1734111000 | 101.75 | -3 | -2.86 | 103 | 103.5 | 100 | 185249 |
| 1734024600 | 104.75 | -0.75 | -0.71 | 103 | 107 | 103 | 124821 |
| 1733938200 | 105.5 | -3 | -2.76 | 106 | 107 | 104 | 373266 |
| 1733851800 | 108.5 | -4.5 | -3.98 | 112 | 112 | 108.5 | 12647 |
| 1733765400 | 113 | 0.75 | 0.67 | 110 | 113 | 110 | 390352 |
| 1733506200 | 112.25 | -1.25 | -1.10 | 110 | 112.5 | 109.5 | 243632 |
| 1733419800 | 113.5 | 2 | 1.79 | 109 | 114 | 109 | 928312 |
| 1733333400 | 111.5 | -6.75 | -5.71 | 106 | 114 | 103 | 1173342 |
| 1733247000 | 118.25 | 0.75 | 0.64 | 117.5 | 118.25 | 117 | 38336 |
| 1733160600 | 117.5 | 0.5 | 0.43 | 118 | 118 | 117.5 | 74651 |
| 1732901400 | 117 | -0.25 | -0.21 | 115 | 117 | 115 | 6187 |
| 1732815000 | 117.25 | 1.5 | 1.30 | 116 | 117.25 | 116 | 56704 |
| 1732728600 | 115.75 | 0 | 0.00 | 115 | 115.75 | 115 | 88702 |
| 1732642200 | 115.75 | 0 | 0.00 | 115.5 | 116 | 115.5 | 55886 |
| 1732555800 | 115.75 | 0 | 0.00 | 115.5 | 116 | 114.5 | 35561 |
| 1732296600 | 115.75 | 0.75 | 0.65 | 115 | 115.75 | 115 | 78061 |
| 1732210200 | 115 | 1 | 0.88 | 115.5 | 116.5 | 114.5 | 96631 |
| 1732123800 | 114 | -0.5 | -0.44 | 115 | 116 | 114 | 340157 |
| 1732037400 | 114.5 | -1.75 | -1.51 | 116 | 116 | 113.5 | 218529 |
| 1731951000 | 116.25 | 0.75 | 0.65 | 116.5 | 116.5 | 116 | 71251 |
| 1731691800 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 114 | 57016 |
| 1731605400 | 115.5 | -1 | -0.86 | 118 | 118 | 115.5 | 17197 |
| 1731519000 | 116.5 | 1 | 0.87 | 116 | 116.5 | 115.5 | 67540 |
| 1731432600 | 115.5 | -0.5 | -0.43 | 115 | 116 | 114.5 | 105889 |
| 1731346200 | 116 | 0.75 | 0.65 | 113 | 116 | 113 | 125414 |
| 1731087000 | 115.25 | 0.75 | 0.66 | 114.5 | 116 | 113.5 | 278584 |
| 1731000600 | 114.5 | -1 | -0.87 | 114.5 | 115 | 114.5 | 116149 |
| 1730914200 | 115.5 | 0.75 | 0.65 | 113.5 | 115.5 | 113.5 | 170264 |
| 1730827800 | 114.75 | 1.75 | 1.55 | 113 | 115 | 112.5 | 194186 |
| 1730741400 | 113 | -0.5 | -0.44 | 112.5 | 113 | 112.5 | 75161 |
| 1730482200 | 113.5 | 1 | 0.89 | 113.5 | 114 | 113.5 | 53209 |
| 1730395800 | 112.5 | 0 | 0.00 | 112 | 113.5 | 112 | 71721 |
| 1730309400 | 112.5 | 2 | 1.81 | 110 | 113 | 110 | 120203 |
| 1730223000 | 110.5 | -1.5 | -1.34 | 112.5 | 112.5 | 110.5 | 189891 |
| 1730136600 | 112 | 0.5 | 0.45 | 111.5 | 113 | 111.5 | 324314 |
| 1729873800 | 111.5 | 0.75 | 0.68 | 111.5 | 112 | 109.5 | 113657 |
| 1729787400 | 110.75 | -0.75 | -0.67 | 111 | 112 | 108 | 124147 |
| 1729701000 | 111.5 | 1.75 | 1.59 | 108 | 112 | 108 | 227203 |
| 1729614600 | 109.75 | 3.25 | 3.05 | 110 | 110 | 106 | 76967 |
| 1729528200 | 106.5 | -1.75 | -1.62 | 106 | 108 | 105 | 319378 |
| 1729269000 | 108.25 | 0.25 | 0.23 | 107.5 | 108.25 | 106.5 | 188503 |
| 1729182600 | 108 | -2 | -1.82 | 108.5 | 110 | 108 | 337144 |
| 1729096200 | 110 | 1.25 | 1.15 | 108.5 | 110 | 107 | 103680 |
| 1729009800 | 108.75 | -2.25 | -2.03 | 110 | 111 | 107 | 155994 |
| 1728923400 | 111 | -1.5 | -1.33 | 112 | 112 | 110 | 175800 |
| 1728664200 | 112.5 | 0 | 0.00 | 110.5 | 113 | 110.5 | 52722 |
| 1728577800 | 112.5 | -0.5 | -0.44 | 110 | 113 | 110 | 279591 |
| 1728491400 | 113 | -0.25 | -0.22 | 115 | 118.5 | 112.5 | 162155 |
| 1728405000 | 113.25 | 14.25 | 14.39 | 101 | 119.5 | 100.5 | 1403346 |
| 1728318600 | 99 | 0.8 | 0.81 | 98.2 | 99.8 | 98 | 118687 |
| 1728059400 | 98.2 | -4.8 | -4.66 | 103 | 103 | 98.2 | 717385 |
| 1727973000 | 103 | 2.5 | 2.49 | 103 | 103 | 103 | 33580 |
| 1727886600 | 100.5 | -0.5 | -0.50 | 101 | 101 | 98.6 | 164151 |
| 1727800200 | 101 | 1.2 | 1.20 | 99.8 | 101 | 99.8 | 142267 |
| 1727713800 | 99.8 | 0.8 | 0.81 | 99.8 | 99.8 | 99.2 | 164653 |
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
