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 | 5 | 4.23728813559 | 118 | 123 | 118 | 171156 | 120.87815006 | DE |
| 4 | 2 | 1.65289256198 | 121 | 123 | 114 | 259283 | 118.94823505 | DE |
| 12 | -5.5 | -4.28015564202 | 128.5 | 131.25 | 112.5 | 175802 | 121.40650255 | DE |
| 26 | 17.5 | 16.5876777251 | 105.5 | 131.25 | 105 | 303039 | 120.56755347 | DE |
| 52 | 26.8 | 27.8586278586 | 96.2 | 131.25 | 96 | 253371 | 113.49808129 | DE |
| 156 | 5 | 4.23728813559 | 118 | 143.5 | 93.2 | 169361 | 115.01177875 | DE |
| 260 | 17 | 16.0377358491 | 106 | 143.5 | 62 | 155247 | 108.65388976 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 123 | 0 | 0.00 | 123 | 123 | 123 | 39261 |
| 1739467800 | 123 | 1 | 0.82 | 122.5 | 123 | 122.5 | 30280 |
| 1739381400 | 122 | 1.5 | 1.24 | 122 | 122 | 122 | 90287 |
| 1739295000 | 120.5 | -2 | -1.63 | 121.5 | 121.5 | 120.5 | 141032 |
| 1739208600 | 122.5 | 4 | 3.38 | 118.5 | 122.5 | 118 | 325210 |
| 1738949400 | 118.5 | 0.25 | 0.21 | 118 | 118.5 | 118 | 268969 |
| 1738863000 | 118.25 | 1.25 | 1.07 | 117 | 118.25 | 117 | 171803 |
| 1738776600 | 117 | 0.5 | 0.43 | 116 | 117 | 116 | 139689 |
| 1738690200 | 116.5 | 0.5 | 0.43 | 116 | 116.5 | 116 | 80711 |
| 1738603800 | 116 | -2.5 | -2.11 | 116 | 116 | 114 | 146854 |
| 1738344600 | 118.5 | 0.5 | 0.42 | 115.5 | 118.5 | 115.5 | 753210 |
| 1738258200 | 118 | 0 | 0.00 | 117 | 118.5 | 117 | 931776 |
| 1738171800 | 118 | 0 | 0.00 | 117.5 | 118 | 117.5 | 256641 |
| 1738085400 | 118 | 0 | 0.00 | 118 | 118 | 117 | 400348 |
| 1737999000 | 118 | -1.5 | -1.26 | 119.5 | 119.5 | 116 | 247733 |
| 1737739800 | 119.5 | -2 | -1.65 | 120 | 120 | 117 | 679999 |
| 1737653400 | 121.5 | 0 | 0.00 | 120 | 121.5 | 119.5 | 73458 |
| 1737567000 | 121.5 | 2 | 1.67 | 121.5 | 121.5 | 121.5 | 24033 |
| 1737480600 | 119.5 | -2 | -1.65 | 119.5 | 122 | 119 | 127426 |
| 1737394200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 242075 |
| 1737135000 | 121.5 | -0.5 | -0.41 | 121 | 121.5 | 121 | 54132 |
| 1737048600 | 122 | 0.25 | 0.21 | 123.5 | 123.5 | 122 | 470175 |
| 1736962200 | 121.75 | -2.25 | -1.81 | 123.5 | 123.5 | 121.75 | 21526 |
| 1736875800 | 124 | 2.5 | 2.06 | 124 | 124 | 124 | 15735 |
| 1736789400 | 121.5 | 1 | 0.83 | 121 | 121.5 | 120.5 | 88398 |
| 1736530200 | 120.5 | 0 | 0.00 | 123.5 | 124 | 120.5 | 162345 |
| 1736443800 | 120.5 | -3.5 | -2.82 | 120 | 120.5 | 118.5 | 79592 |
| 1736357400 | 124 | 2 | 1.64 | 123.5 | 124.5 | 123.5 | 102831 |
| 1736271000 | 122 | -0.25 | -0.20 | 122.5 | 123 | 122 | 124874 |
| 1736184600 | 122.25 | -0.75 | -0.61 | 123 | 123 | 122.25 | 48637 |
| 1735925400 | 123 | 3 | 2.50 | 122 | 123 | 122 | 30789 |
| 1735839000 | 120 | 7 | 6.19 | 113 | 121 | 113 | 225781 |
| 1735666200 | 113 | -3 | -2.59 | 113 | 113 | 113 | 15269 |
| 1735579800 | 116 | 0.25 | 0.22 | 115.5 | 116 | 115.5 | 26776 |
| 1735320600 | 115.75 | 0 | 0.00 | 115.75 | 115.75 | 115.75 | 33732 |
| 1735061400 | 115.75 | 0 | 0.00 | 115.75 | 115.75 | 115.75 | 47564 |
| 1734975000 | 115.75 | 0.75 | 0.65 | 114 | 116.5 | 114 | 196222 |
| 1734715800 | 115 | 2.5 | 2.22 | 112.5 | 115 | 112.5 | 57645 |
| 1734629400 | 112.5 | -2.5 | -2.17 | 115 | 115 | 112.5 | 81143 |
| 1734543000 | 115 | -1.5 | -1.29 | 119 | 119 | 115 | 108214 |
| 1734456600 | 116.5 | -1.25 | -1.06 | 117.5 | 120.5 | 116 | 76625 |
| 1734370200 | 117.75 | 0.25 | 0.21 | 117.5 | 118 | 117.5 | 92887 |
| 1734111000 | 117.5 | -0.5 | -0.42 | 118 | 118 | 113 | 100898 |
| 1734024600 | 118 | -1.25 | -1.05 | 117.5 | 119.5 | 117.5 | 137858 |
| 1733938200 | 119.25 | -6.25 | -4.98 | 127.5 | 127.5 | 117 | 274496 |
| 1733851800 | 125.5 | -2 | -1.57 | 127.5 | 129.5 | 125.5 | 96475 |
| 1733765400 | 127.5 | -0.5 | -0.39 | 128.5 | 128.5 | 126 | 91805 |
| 1733506200 | 128 | -1.5 | -1.16 | 128.5 | 128.5 | 128 | 180896 |
| 1733419800 | 129.5 | -0.5 | -0.38 | 130 | 130 | 127.5 | 77955 |
| 1733333400 | 130 | -0.5 | -0.38 | 130 | 130 | 130 | 58797 |
| 1733247000 | 130.5 | -0.75 | -0.57 | 130.5 | 130.5 | 130.5 | 354056 |
| 1733160600 | 131.25 | 1.25 | 0.96 | 130.5 | 131.25 | 130.5 | 129589 |
| 1732901400 | 130 | 0 | 0.00 | 129 | 130 | 129 | 213200 |
| 1732815000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 113505 |
| 1732728600 | 130 | 2.5 | 1.96 | 129.5 | 130.5 | 129 | 295779 |
| 1732642200 | 127.5 | -1 | -0.78 | 125 | 129.5 | 125 | 334373 |
| 1732555800 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 106649 |
| 1732296600 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 168881 |
| 1732210200 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 107976 |
| 1732123800 | 128.5 | 2.5 | 1.98 | 125.5 | 128.5 | 125.5 | 335073 |
| 1732037400 | 126 | -2.5 | -1.95 | 124.5 | 127.5 | 124.5 | 857267 |
| 1731951000 | 128.5 | 0 | 0.00 | 129 | 129 | 124.5 | 173019 |
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
