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 | -1.15 | -0.991550267287 | 115.98 | 125.17 | 108.835 | 125850 | 116.23617867 | CS |
| 4 | -2.35 | -2.00546168288 | 117.18 | 125.17 | 108.835 | 109376 | 117.25571401 | CS |
| 12 | 1.13 | 0.993843447669 | 113.7 | 125.17 | 102.79 | 107590 | 114.81362024 | CS |
| 26 | 13.29 | 13.088438054 | 101.54 | 129.9 | 96.96 | 108866 | 113.38161221 | CS |
| 52 | 41.87 | 57.3876096491 | 72.96 | 129.9 | 67.72 | 126851 | 97.06330632 | CS |
| 156 | 17.91 | 18.4791580685 | 96.92 | 129.9 | 49.24 | 129991 | 84.05903571 | CS |
| 260 | 12.99 | 12.7553024352 | 101.84 | 219.75 | 49.24 | 199339 | 106.48934013 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 114.83 | -1.17 | -1.01 | 114.8 | 117.1 | 112.13 | 119540 |
| 1741304100 | 116 | 0.59 | 0.51 | 113.14 | 116.65 | 112.22 | 87397 |
| 1741217700 | 115.41 | 0.15 | 0.13 | 115.4 | 117.58 | 112.715 | 99779 |
| 1741131300 | 115.26 | 3.08 | 2.75 | 111 | 117.865 | 108.835 | 128546 |
| 1741044900 | 112.18 | -10.05 | -8.22 | 125.17 | 125.17 | 110 | 164247 |
| 1740785700 | 122.23 | 6.56 | 5.67 | 115.98 | 122.24 | 115.17 | 149283 |
| 1740699300 | 115.67 | 0.66 | 0.57 | 111.74 | 123.505 | 111.74 | 155761 |
| 1740612900 | 115.01 | -3.69 | -3.11 | 119.54 | 120.72 | 114.33 | 138949 |
| 1740526500 | 118.7 | 1.63 | 1.39 | 117.07 | 119.59 | 114.77 | 102561 |
| 1740440100 | 117.07 | -3.6 | -2.98 | 120.81 | 120.92 | 116.994 | 95250 |
| 1740180900 | 120.67 | -1.34 | -1.10 | 123.02 | 123.02 | 119.0238 | 136713 |
| 1740094500 | 122.01 | 0.01 | 0.01 | 122.13 | 122.91 | 119.54 | 148019 |
| 1740008100 | 122 | 2.01 | 1.68 | 118.86 | 122.62 | 118.23 | 106558 |
| 1739921700 | 119.99 | -0.01 | -0.01 | 120.25 | 121.6469 | 117.6301 | 119141 |
| 1739576100 | 120 | 6.07 | 5.33 | 114.03 | 121.26 | 113.58 | 118973 |
| 1739489700 | 113.93 | 2.54 | 2.28 | 111.76 | 115.99 | 111.515 | 67733 |
| 1739403300 | 111.39 | -1.38 | -1.22 | 110.81 | 112.663 | 110.42 | 77917 |
| 1739316900 | 112.77 | -1.35 | -1.18 | 114.75 | 114.75 | 111.19 | 59683 |
| 1739230500 | 114.12 | -1.07 | -0.93 | 115.12 | 115.7499 | 113.032 | 53154 |
| 1738971300 | 115.19 | -2.65 | -2.25 | 117.18 | 118.64 | 113.92 | 68485 |
| 1738884900 | 117.84 | 0.53 | 0.45 | 117.36 | 119.255 | 116.33 | 64309 |
| 1738798500 | 117.31 | 0.05 | 0.04 | 117.92 | 119.105 | 116.49 | 71855 |
| 1738712100 | 117.26 | 2.5 | 2.18 | 114.12 | 117.39 | 113.91 | 43809 |
| 1738625700 | 114.76 | -1.79 | -1.54 | 113.76 | 116.51 | 113.27 | 56995 |
| 1738366500 | 116.55 | -2.09 | -1.76 | 117.85 | 119.3797 | 115 | 67926 |
| 1738280100 | 118.64 | -0.28 | -0.24 | 120 | 122.34 | 118.22 | 73145 |
| 1738193700 | 118.92 | 0.81 | 0.69 | 117.48 | 119.46 | 116.3611 | 81614 |
| 1738107300 | 118.11 | 0.83 | 0.71 | 117.33 | 118.43 | 115.98 | 52425 |
| 1738020900 | 117.28 | 2.25 | 1.96 | 114.75 | 119.105 | 114.595 | 84977 |
| 1737761700 | 115.03 | -0.83 | -0.72 | 114.91 | 115.81 | 112.5 | 77115 |
| 1737675300 | 115.86 | 0 | 0.00 | 115.86 | 115.86 | 115.86 | 0 |
| 1737588900 | 115.86 | -1.5 | -1.28 | 117.26 | 117.26 | 113.985 | 115551 |
| 1737502500 | 117.36 | 5.47 | 4.89 | 113.31 | 117.53 | 112.5316 | 101851 |
| 1737156900 | 111.89 | 0.81 | 0.73 | 111.08 | 113.195 | 110.88 | 80765 |
| 1737070500 | 111.08 | 0.8 | 0.73 | 110.69 | 112.26 | 109.02 | 75158 |
| 1736984100 | 110.28 | 1.73 | 1.59 | 110 | 111.69 | 107.99 | 135192 |
| 1736897700 | 108.55 | 2.69 | 2.54 | 106.55 | 108.7 | 105.15 | 123232 |
| 1736811300 | 105.86 | -0.42 | -0.40 | 104.71 | 106.195 | 102.79 | 92397 |
| 1736552100 | 106.28 | -4.3 | -3.89 | 108.75 | 109.47 | 104.18 | 85021 |
| 1736379300 | 110.58 | 0.27 | 0.24 | 110.43 | 110.91 | 107.52 | 94136 |
| 1736292900 | 110.31 | 2.39 | 2.21 | 107.7 | 111.6549 | 107.7 | 94566 |
| 1736206500 | 107.92 | -2.64 | -2.39 | 110.61 | 112.61 | 107.55 | 72071 |
| 1735947300 | 110.56 | 2.14 | 1.97 | 109.13 | 110.95 | 107.325 | 83227 |
| 1735860900 | 108.42 | 1.27 | 1.19 | 108.12 | 111.4 | 105.895 | 104442 |
| 1735688100 | 107.15 | 1.39 | 1.31 | 106.79 | 109.21 | 105.1 | 110181 |
| 1735601700 | 105.76 | -3.43 | -3.14 | 107.69 | 109.46 | 105 | 139303 |
| 1735342500 | 109.19 | -5.06 | -4.43 | 112.83 | 113.135 | 108.19 | 86375 |
| 1735256100 | 114.25 | 0.87 | 0.77 | 113.02 | 114.43 | 112.1601 | 144557 |
| 1735077840 | 113.38 | -0.42 | -0.37 | 113.5 | 114.58 | 111.98 | 58748 |
| 1734996900 | 113.8 | -0.84 | -0.73 | 114.59 | 117.54 | 113 | 117751 |
| 1734737700 | 114.64 | 0.7 | 0.61 | 112.06 | 115.47 | 111 | 551595 |
| 1734651300 | 113.945 | -0.47 | -0.41 | 114.57 | 119.2682 | 112.4918 | 109130 |
| 1734564900 | 114.41 | -6.02 | -5.00 | 121.26 | 121.36 | 113.33 | 125921 |
| 1734478500 | 120.43 | -1.91 | -1.56 | 122.09 | 123.2 | 116.89 | 131071 |
| 1734392100 | 122.34 | 5.43 | 4.64 | 117.3 | 124.0296 | 117.3 | 118096 |
| 1734132900 | 116.91 | 3.4 | 3.00 | 113.7 | 117.275 | 113.59 | 107185 |
| 1734046500 | 113.51 | -6.85 | -5.69 | 120.26 | 120.93743 | 113.39 | 106485 |
| 1733960100 | 120.36 | 1.76 | 1.48 | 121.18 | 122.065 | 118.475 | 113046 |
| 1733873700 | 118.6 | 2.26 | 1.94 | 116.81 | 119.77 | 114 | 113517 |
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
