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 | 1.6 | 1.52730049637 | 104.76 | 108.8299 | 101.02 | 3629792 | 104.60129634 | CS |
| 4 | 12.15 | 12.8967200934 | 94.21 | 108.8299 | 94 | 2911680 | 101.01801378 | CS |
| 12 | 20.6 | 24.0205223881 | 85.76 | 108.8299 | 82.69 | 2654933 | 97.03806636 | CS |
| 26 | 24.16 | 29.3917274939 | 82.2 | 108.8299 | 81.66 | 2630323 | 94.55313595 | CS |
| 52 | 24.16 | 29.3917274939 | 82.2 | 108.8299 | 81.66 | 2630323 | 94.55313595 | CS |
| 156 | 24.16 | 29.3917274939 | 82.2 | 108.8299 | 81.66 | 2630323 | 94.55313595 | CS |
| 260 | 24.16 | 29.3917274939 | 82.2 | 108.8299 | 81.66 | 2630323 | 94.55313595 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 106.36 | -1.42 | -1.32 | 107.99 | 109.47 | 105.97 | 3325717 |
| 1737070500 | 107.78 | 2.54 | 2.41 | 105.36 | 108.8299 | 105.08 | 4329660 |
| 1736984100 | 105.24 | 1.12 | 1.08 | 105 | 106.2745 | 104.57 | 3905428 |
| 1736897700 | 104.12 | 1.91 | 1.87 | 101.77 | 104.72 | 101.4 | 3988783 |
| 1736811300 | 102.21 | 0.06 | 0.06 | 103.25 | 103.6668 | 101.02 | 3113681 |
| 1736552100 | 102.15 | -0.77 | -0.75 | 104.795 | 105 | 102.09 | 2781269 |
| 1736379300 | 102.92 | 0.24 | 0.23 | 103.035 | 104.125 | 102.42 | 2467738 |
| 1736292900 | 102.68 | 1.18 | 1.16 | 102.35 | 103.395 | 101.65 | 3086710 |
| 1736206500 | 101.5 | 1.49 | 1.49 | 101.29 | 102.54 | 100.92 | 3191545 |
| 1735947300 | 100.01 | -1.21 | -1.20 | 101.165 | 101.93 | 99.25 | 1935299 |
| 1735860900 | 101.22 | 1.67 | 1.68 | 100.555 | 101.67 | 99.3755 | 3432120 |
| 1735688100 | 99.55 | -0.29 | -0.29 | 99.03 | 100.27 | 98.81 | 1665992 |
| 1735601700 | 99.84 | 3.23 | 3.34 | 98.96 | 101.46 | 98.1 | 2580082 |
| 1735342500 | 96.61 | 0.41 | 0.43 | 95.895 | 97.235 | 95.895 | 1092439 |
| 1735256100 | 96.2 | -1.27 | -1.30 | 96.6 | 96.835 | 95.52 | 1275600 |
| 1735077840 | 97.47 | 0.84 | 0.87 | 97.06 | 97.79 | 95.88 | 1031479 |
| 1734996900 | 96.63 | 1.76 | 1.86 | 94.44 | 96.88 | 94.2718 | 1383540 |
| 1734737700 | 94.87 | 0.55 | 0.58 | 94.27 | 96.41 | 94.27 | 7847100 |
| 1734651300 | 94.32 | -0.18 | -0.19 | 95.97 | 96.1 | 94.25 | 2686523 |
| 1734564900 | 94.5 | -2.25 | -2.33 | 97.08 | 97.235 | 94.02 | 2379001 |
| 1734478500 | 96.75 | 0.04 | 0.04 | 95.98 | 96.95 | 95.24 | 1656336 |
| 1734392100 | 96.71 | -1.82 | -1.85 | 97.9733 | 98.03 | 96.55 | 1677048 |
| 1734132900 | 98.53 | -1.13 | -1.13 | 99.835 | 100.18 | 98.26 | 1747396 |
| 1734046500 | 99.66 | 0.06 | 0.06 | 99.75 | 100.51 | 99.14 | 3643534 |
| 1733960100 | 99.6 | 2.58 | 2.66 | 97.55 | 100.245 | 97.04 | 3387447 |
| 1733873700 | 97.02 | -0.11 | -0.11 | 97.36 | 98.19 | 96.74 | 1671030 |
| 1733787300 | 97.13 | 0.56 | 0.58 | 98.485 | 98.75 | 96.95 | 2460688 |
| 1733528100 | 96.57 | -0.16 | -0.17 | 96.94 | 96.94 | 95.7 | 1563581 |
| 1733441700 | 96.73 | -0.75 | -0.77 | 97.46 | 98.37 | 96.66 | 1825487 |
| 1733355300 | 97.48 | -0.5 | -0.51 | 98.1114 | 98.37 | 96.63 | 1372165 |
| 1733268900 | 97.98 | 0.14 | 0.14 | 98.54 | 98.69 | 97.89 | 1803457 |
| 1733182500 | 97.84 | -1.12 | -1.13 | 98.95 | 99.23 | 96.98 | 1942599 |
| 1732917840 | 98.96 | 0.21 | 0.21 | 99.19 | 99.71 | 98.87 | 1567490 |
| 1732750500 | 98.75 | -0.14 | -0.14 | 98.7845 | 99.75 | 98.15 | 1548444 |
| 1732664100 | 98.89 | 0.02 | 0.02 | 98.01 | 99.5 | 97.9 | 2598552 |
| 1732577700 | 98.87 | -0.56 | -0.56 | 100.19 | 100.5 | 98.77 | 6864094 |
| 1732318500 | 99.43 | -1.54 | -1.53 | 99.74 | 100.48 | 98.8 | 3228478 |
| 1732232100 | 100.97 | 2.71 | 2.76 | 99.86 | 101.27 | 99.07 | 3807894 |
| 1732145700 | 98.26 | 2.55 | 2.66 | 96.5 | 99.57 | 96.5 | 4668831 |
| 1732059300 | 95.71 | -0.71 | -0.74 | 95.38 | 96.76 | 95.06 | 2589579 |
| 1731972900 | 96.42 | 1.43 | 1.51 | 95.835 | 97.54 | 95.64 | 2618394 |
| 1731713700 | 94.99 | -0.2 | -0.21 | 95.23 | 96.1137 | 94.78 | 2404091 |
| 1731627300 | 95.19 | -0.95 | -0.99 | 95.9001 | 96.55 | 94.6775 | 1831179 |
| 1731540900 | 96.14 | 0.56 | 0.59 | 95.315 | 96.5 | 95.15 | 1907387 |
| 1731454500 | 95.58 | -0.16 | -0.17 | 95.175 | 96.035 | 94.76 | 2197816 |
| 1731368100 | 95.74 | 3.25 | 3.51 | 93.9 | 96.62 | 93.63 | 2770632 |
| 1731108900 | 92.49 | 0.35 | 0.38 | 91.935 | 93.46 | 91.24 | 1824543 |
| 1731022500 | 92.14 | -0.22 | -0.24 | 91.99 | 92.51 | 91.03 | 3209949 |
| 1730936100 | 92.36 | 5.69 | 6.57 | 89.825 | 93.13 | 89.21 | 4124457 |
| 1730849700 | 86.67 | 0.83 | 0.97 | 85.275 | 87.15 | 85.05 | 2020176 |
| 1730763300 | 85.84 | 2.18 | 2.61 | 83.42 | 86.45 | 83.42 | 2170157 |
| 1730500500 | 83.66 | -1.06 | -1.25 | 85.37 | 85.565 | 83.1 | 2602068 |
| 1730414100 | 84.72 | -3.98 | -4.49 | 89.19 | 89.24 | 84.66 | 2596927 |
| 1730327700 | 88.7 | 2.97 | 3.46 | 86.01 | 90.41 | 86.01 | 3738598 |
| 1730241300 | 85.73 | 0.47 | 0.55 | 85.42 | 85.88 | 85.01 | 2007050 |
| 1730154900 | 85.26 | 0.47 | 0.55 | 82.73 | 85.38 | 82.73 | 1566236 |
| 1729895700 | 84.79 | -0.51 | -0.60 | 85.76 | 86.17 | 84.6001 | 1227874 |
| 1729809300 | 85.3 | 2.01 | 2.41 | 83.7 | 85.32 | 83.04 | 1392629 |
| 1729722900 | 83.29 | -1.08 | -1.28 | 83.81 | 83.8999 | 82.7 | 1568727 |
| 1729636500 | 84.37 | -1.38 | -1.61 | 86.07 | 86.07 | 84.125 | 1574478 |
| 1729550100 | 85.75 | -0.91 | -1.05 | 86.49 | 87.5 | 85.19 | 2397021 |
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
