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 | -3.87 | -2.96392739527 | 130.57 | 132.94 | 125.92 | 1239668 | 129.70669265 | CS |
| 4 | 0.7 | 0.555555555556 | 126 | 132.94 | 111.31 | 1070489 | 124.41336735 | CS |
| 12 | 19.83 | 18.555254047 | 106.87 | 132.94 | 86.75 | 1156435 | 112.13022094 | CS |
| 26 | 59.7 | 89.1044776119 | 67 | 132.94 | 65 | 1096546 | 96.09220154 | CS |
| 52 | 91.83 | 263.34958417 | 34.87 | 132.94 | 32.66 | 939521 | 75.94675159 | CS |
| 156 | 102.7 | 427.916666667 | 24 | 132.94 | 14.29 | 941025 | 45.44761767 | CS |
| 260 | 102.7 | 427.916666667 | 24 | 132.94 | 14.29 | 941025 | 45.44761767 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 126.04 | -4.03 | -3.10 | 131.79 | 131.79 | 125.92 | 800507 |
| 1727303700 | 130.07 | -0.05 | -0.04 | 130.29 | 131.69 | 129.1501 | 629987 |
| 1727217300 | 130.12 | 0.12 | 0.09 | 130.02 | 130.22 | 126.62 | 864416 |
| 1727130900 | 130 | -0.39 | -0.30 | 130.49 | 131.7255 | 128.85 | 815842 |
| 1726871700 | 130.38999 | 0.17 | 0.13 | 130.57 | 132.94 | 129.59 | 3087589 |
| 1726785300 | 130.22 | 3.79 | 3.00 | 132.125 | 132.125 | 127.7601 | 1423296 |
| 1726698900 | 126.43 | -0.34 | -0.27 | 127.5 | 130.52 | 125.21 | 948861 |
| 1726612500 | 126.77 | -0.19 | -0.15 | 127 | 128.0965 | 125.71 | 737302 |
| 1726526100 | 126.96 | 1.73 | 1.38 | 125 | 129 | 124.64 | 2146786 |
| 1726266900 | 125.23 | 4.16 | 3.44 | 122.86 | 126.75 | 122.86 | 1091373 |
| 1726180500 | 121.07 | 5.19 | 4.48 | 117.3 | 123.1899 | 117.3 | 1031537 |
| 1726094100 | 115.88 | 1.99 | 1.75 | 113.29 | 116.84 | 112.155 | 812256 |
| 1726007700 | 113.89 | 0.86 | 0.76 | 113.74 | 114.24 | 111.31 | 569164 |
| 1725921300 | 113.03 | 0.48 | 0.43 | 114.62 | 117.18 | 112.83 | 1091841 |
| 1725662100 | 112.55 | -6.33 | -5.32 | 118.9581 | 120.75 | 112.0479 | 1119840 |
| 1725575700 | 118.88 | -0.53 | -0.44 | 118.685 | 120.25 | 117.03 | 456518 |
| 1725489300 | 119.41 | 1.48 | 1.25 | 116.01 | 120.88 | 115.31 | 588239 |
| 1725402900 | 117.93 | -9.88 | -7.73 | 126.72 | 127.63 | 117.49 | 1001386 |
| 1725057300 | 127.81 | 3.18 | 2.55 | 126 | 128.08 | 124.084 | 956126 |
| 1724970900 | 124.63 | 3.95 | 3.27 | 121.18 | 126.38 | 120.92 | 744692 |
| 1724884500 | 120.68 | -0.85 | -0.70 | 121 | 122.2775 | 119.37 | 476220 |
| 1724798100 | 121.525 | -0.63 | -0.51 | 121.5 | 122.77 | 120.32 | 507155 |
| 1724711700 | 122.15 | 0.41 | 0.34 | 123 | 124.3599 | 121.5 | 648765 |
| 1724452500 | 121.74 | 2.18 | 1.82 | 119.09 | 122.53 | 118.5143 | 1179871 |
| 1724366100 | 119.56 | 0.41 | 0.34 | 120.4 | 122.71 | 119.15 | 986044 |
| 1724279700 | 119.15 | 4.85 | 4.24 | 114.71 | 119.25 | 114.61 | 886083 |
| 1724193300 | 114.3 | -0.83 | -0.72 | 116.53 | 117.12 | 113.33 | 641751 |
| 1724106900 | 115.13 | 1.61 | 1.42 | 114 | 116.3298 | 113.01 | 814153 |
| 1723847700 | 113.52 | 7.08 | 6.65 | 108.185 | 114.601 | 107.81 | 1199674 |
| 1723761300 | 106.44 | 1.93 | 1.85 | 106.66 | 107.95 | 105.36 | 862860 |
| 1723674900 | 104.51 | 0.76 | 0.73 | 104.45 | 104.948 | 102.685 | 906699 |
| 1723588500 | 103.75 | -0.03 | -0.03 | 104.2165 | 105.4 | 102.76 | 1438186 |
| 1723502100 | 103.78 | -0.92 | -0.88 | 104.15 | 104.35 | 101.89 | 770814 |
| 1723242900 | 104.7 | -0.06 | -0.06 | 104.2 | 105.26 | 103.59 | 415578 |
| 1723156500 | 104.76 | 3.98 | 3.95 | 103.25 | 105.107 | 101.4 | 585268 |
| 1723070100 | 100.78 | -0.83 | -0.82 | 104.11 | 104.27 | 98.82 | 776851 |
| 1722983700 | 101.61 | 4.43 | 4.56 | 99.3 | 103.52 | 96.2203 | 1068909 |
| 1722897300 | 97.18 | -4.78 | -4.69 | 87.87 | 99.658 | 86.755 | 1578768 |
| 1722638100 | 101.96 | -6.96 | -6.39 | 104.06 | 104.94 | 99.2001 | 1591590 |
| 1722551700 | 108.92 | -2.53 | -2.27 | 111.4 | 113.5399 | 106.26 | 1057804 |
| 1722465300 | 111.45 | 1.55 | 1.41 | 111.83 | 114.4 | 110.48 | 1297637 |
| 1722378900 | 109.9 | -2.69 | -2.39 | 112.92 | 114.75 | 108.35 | 960537 |
| 1722292500 | 112.59 | -0.04 | -0.04 | 113.5 | 117.45 | 110.31 | 1555149 |
| 1722033300 | 112.63 | 7.3 | 6.93 | 110 | 115 | 108.2 | 2386314 |
| 1721946900 | 105.33 | -3.92 | -3.59 | 109.11 | 109.2 | 103 | 1756469 |
| 1721860500 | 109.25 | 1.41 | 1.31 | 109.5 | 113.98 | 105.38 | 2619402 |
| 1721774100 | 107.84 | 2.72 | 2.59 | 105.76 | 108.16 | 105.6 | 1537412 |
| 1721687700 | 105.12 | 3.06 | 3.00 | 102.93 | 105.73 | 100.6 | 1074557 |
| 1721428500 | 102.06 | -0.93 | -0.90 | 102.86 | 105.4 | 101.86 | 982345 |
| 1721342100 | 102.99 | 0.2 | 0.19 | 104.33 | 105.73 | 101.13 | 1143633 |
| 1721255700 | 102.79 | -4.63 | -4.31 | 104.94 | 106.95 | 102.18 | 1252769 |
| 1721169300 | 107.42 | 5.73 | 5.63 | 102.5 | 107.9 | 102.28 | 1270519 |
| 1721082900 | 101.69 | 3.97 | 4.06 | 99.54 | 102.63 | 98.5 | 1530040 |
| 1720823700 | 97.72 | 1.27 | 1.32 | 96.95 | 99.83 | 96.9 | 869055 |
| 1720737300 | 96.45 | 0.78 | 0.82 | 96 | 97.2 | 93.13 | 2108361 |
| 1720650900 | 95.67 | -8.58 | -8.23 | 102.69 | 102.69 | 95.3101 | 2618496 |
| 1720564500 | 104.25 | -2.22 | -2.09 | 106.26 | 106.71 | 103.67 | 1048781 |
| 1720478100 | 106.47 | 0.76 | 0.72 | 106.07 | 107.77 | 105.395 | 659563 |
| 1720218900 | 105.71 | -1.08 | -1.01 | 106.87 | 108.7 | 103.54 | 1025939 |
| 1720040640 | 106.79 | -1.17 | -1.08 | 108.91 | 111.02 | 105.067 | 705571 |
| 1719959700 | 107.96 | 2.96 | 2.82 | 104.19 | 108.01 | 103.68 | 856951 |
| 1719873300 | 105 | 1.77 | 1.71 | 103.97 | 105.03 | 101.42 | 960862 |
| 1719614100 | 103.23 | 1.42 | 1.39 | 102.77 | 106.1 | 101.29 | 2387235 |
| 1719527700 | 101.81 | 1.1 | 1.09 | 100 | 101.99 | 95.4901 | 964394 |
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
