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 | 4.42 | 4.74350719038 | 93.18 | 97.75 | 92.95 | 3186553 | 96.06065276 | CS |
| 4 | -3.69 | -3.6430052325 | 101.29 | 101.43 | 92.51 | 3467281 | 96.91602452 | CS |
| 12 | -1.07 | -1.08442282355 | 98.67 | 105.18 | 92.51 | 2895508 | 99.54682353 | CS |
| 26 | 5.01 | 5.41095150664 | 92.59 | 105.18 | 85.93 | 2792750 | 96.30176137 | CS |
| 52 | 20.05 | 25.8542875564 | 77.55 | 105.18 | 75.22 | 3178027 | 88.65318376 | CS |
| 156 | 14.08 | 16.8582375479 | 83.52 | 105.6 | 69.38 | 3073763 | 89.15101661 | CS |
| 260 | 15.91 | 19.4760680622 | 81.69 | 105.6 | 69.38 | 3007021 | 87.99922215 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 96.8 | 0.1 | 0.10 | 96.25 | 96.859 | 95.9 | 2527613 |
| 1732059300 | 96.7 | 0.21 | 0.22 | 96.1 | 96.76 | 95.375 | 1879771 |
| 1731972900 | 96.49 | 0.18 | 0.19 | 96.31 | 97.38 | 96.1 | 3399178 |
| 1731713700 | 96.31 | 2.55 | 2.72 | 94.12 | 96.44 | 93.805 | 5555113 |
| 1731627300 | 93.76 | 0.43 | 0.46 | 93.18 | 94.59 | 92.95 | 2571092 |
| 1731540900 | 93.33 | 0.37 | 0.40 | 93.18 | 93.47 | 92.51 | 2561481 |
| 1731454500 | 92.96 | -1.55 | -1.64 | 94.32 | 94.74 | 92.6 | 3634686 |
| 1731368100 | 94.51 | -1.89 | -1.96 | 96 | 96.37 | 94.25 | 3411577 |
| 1731108900 | 96.4 | 0.07 | 0.07 | 95.87 | 97.15 | 95.59 | 2648805 |
| 1731022500 | 96.33 | 0.08 | 0.08 | 96.18 | 96.905 | 95.31 | 3508012 |
| 1730936100 | 96.25 | -4.15 | -4.13 | 99.13 | 99.695 | 96.18 | 6236222 |
| 1730849700 | 100.4 | 2 | 2.03 | 98.6 | 100.48 | 98.19 | 5916394 |
| 1730763300 | 98.4 | 1.15 | 1.18 | 96.75 | 98.44 | 96.687195 | 3879984 |
| 1730500500 | 97.25 | -1.5 | -1.52 | 98.53 | 99.23 | 97.07 | 3855725 |
| 1730414100 | 98.75 | 1.35 | 1.39 | 97.45 | 99.34 | 97.26 | 4878769 |
| 1730327700 | 97.4 | 0.01 | 0.01 | 97.39 | 97.85 | 96.6901 | 3362288 |
| 1730241300 | 97.39 | -1.72 | -1.74 | 98.73 | 98.73 | 97.07 | 2660430 |
| 1730154900 | 99.11 | 0.92 | 0.94 | 98.85 | 99.33 | 98.56 | 2420482 |
| 1729895700 | 98.19 | -1.2 | -1.21 | 99.79 | 99.9 | 98.0507 | 2338785 |
| 1729809300 | 99.39 | -1.44 | -1.43 | 101.29 | 101.43 | 99.18 | 2099218 |
| 1729722900 | 100.83 | 0.94 | 0.94 | 100 | 100.87 | 99.68 | 1863640 |
| 1729636500 | 99.89 | -0.27 | -0.27 | 99.67 | 100.25 | 99.21 | 1981707 |
| 1729550100 | 100.16 | -0.53 | -0.53 | 100.89 | 101.08 | 99.66 | 2548034 |
| 1729290900 | 100.69 | -0.22 | -0.22 | 100.83 | 100.84 | 99.76 | 3111828 |
| 1729204500 | 100.91 | -0.41 | -0.40 | 101.75 | 101.83 | 100.57 | 2008872 |
| 1729118100 | 101.32 | 1.66 | 1.67 | 100.1 | 101.7062 | 99.86 | 2695090 |
| 1729031700 | 99.66 | 0.87 | 0.88 | 99.48 | 100.61 | 99.3 | 3174794 |
| 1728945300 | 98.79 | 0.54 | 0.55 | 98.35 | 98.92 | 98.1601 | 2510899 |
| 1728686100 | 98.25 | 1.03 | 1.06 | 97.3 | 98.37 | 97.2901 | 1849137 |
| 1728599700 | 97.22 | -0.5 | -0.51 | 97.73 | 98.34 | 97.045 | 1668408 |
| 1728513300 | 97.72 | -0.48 | -0.49 | 98.13 | 98.49 | 97.41 | 1777062 |
| 1728426900 | 98.2 | 0.14 | 0.14 | 98.08 | 98.69 | 97.9 | 2194204 |
| 1728340500 | 98.06 | -2.22 | -2.21 | 99.63 | 99.78 | 97.68 | 2924091 |
| 1728081300 | 100.28 | -1.09 | -1.08 | 100.47 | 100.84 | 99.61 | 1900774 |
| 1727994900 | 101.37 | -0.44 | -0.43 | 102.08 | 102.45 | 101.235 | 3053107 |
| 1727908500 | 101.81 | -0.41 | -0.40 | 101.72 | 102.1924 | 101.2701 | 2580305 |
| 1727822100 | 102.22 | -0.38 | -0.37 | 102.28 | 102.9 | 101.67 | 2071925 |
| 1727735700 | 102.6 | 0.76 | 0.75 | 101.87 | 102.92 | 101.41 | 2890380 |
| 1727476500 | 101.84 | 1.1 | 1.09 | 101.24 | 102.14 | 101 | 2018222 |
| 1727390100 | 100.74 | -0.41 | -0.41 | 101 | 101.4 | 100.54 | 2436199 |
| 1727303700 | 101.15 | -0.26 | -0.26 | 101.56 | 101.91 | 100.7899 | 2649239 |
| 1727217300 | 101.41 | -1.12 | -1.09 | 101.84 | 103.02 | 101.28 | 3226996 |
| 1727130900 | 102.53 | 0.38 | 0.37 | 102.89 | 102.985 | 101.95 | 2720563 |
| 1726871700 | 102.15 | 0.41 | 0.40 | 102 | 102.255 | 101.07 | 5393471 |
| 1726785300 | 101.74 | -1.48 | -1.43 | 102.27 | 102.84 | 101.275 | 4300162 |
| 1726698900 | 103.22 | -0.99 | -0.95 | 104.15 | 104.36 | 102.55 | 1890928 |
| 1726612500 | 104.21 | -0.74 | -0.71 | 104.71 | 104.94 | 103.92 | 1724181 |
| 1726526100 | 104.95 | 0.78 | 0.75 | 104.32 | 105.18 | 104.04 | 2171929 |
| 1726266900 | 104.17 | 1.18 | 1.15 | 103.21 | 104.2 | 102.57 | 1423986 |
| 1726180500 | 102.99 | -0.06 | -0.06 | 102.77 | 103.4 | 102.26 | 2098125 |
| 1726094100 | 103.05 | -0.18 | -0.17 | 103.18 | 103.265 | 101.68 | 2429442 |
| 1726007700 | 103.23 | -0.43 | -0.41 | 104.1 | 104.41 | 102.73 | 2932039 |
| 1725921300 | 103.66 | 1.61 | 1.58 | 102.79 | 103.86 | 102.045 | 2538337 |
| 1725662100 | 102.05 | -1.05 | -1.02 | 103.48 | 103.55 | 101.97 | 3659162 |
| 1725575700 | 103.1 | 0.67 | 0.65 | 103.26 | 103.4 | 101.41 | 3208903 |
| 1725489300 | 102.43 | 0.86 | 0.85 | 101.95 | 103.09 | 101.56 | 2842524 |
| 1725402900 | 101.57 | 1.29 | 1.29 | 100.24 | 101.99 | 99.995 | 3378869 |
| 1725057300 | 100.28 | 0.53 | 0.53 | 99.94 | 100.98 | 99.66 | 2892139 |
| 1724970900 | 99.75 | 1.21 | 1.23 | 98.67 | 99.79 | 98.09 | 2749676 |
| 1724884500 | 98.54 | 0 | 0.00 | 98.95 | 99.84 | 98.5 | 3242963 |
| 1724798100 | 98.54 | -0.48 | -0.48 | 99.02 | 99.42 | 98.2 | 2447207 |
| 1724711700 | 99.02 | 0.77 | 0.78 | 98.69 | 99.81 | 98.5 | 1720879 |
| 1724452500 | 98.25 | -0.04 | -0.04 | 98.56 | 99.21 | 98.03 | 3530517 |
| 1724366100 | 98.29 | 0.28 | 0.29 | 97.67 | 98.38 | 97.65 | 1974707 |
| 1724279700 | 98.01 | 0.37 | 0.38 | 97.99 | 98.74 | 97.64 | 2220014 |
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
