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 | -2.09 | -2.36988320671 | 88.19 | 96.12 | 85.04 | 841546 | 92.08496896 | SP |
| 4 | -25.76 | -23.0287859825 | 111.86 | 112.14 | 61.5009 | 1770887 | 77.21644617 | SP |
| 12 | -27.74 | -24.3675333802 | 113.84 | 130 | 61.5009 | 1160297 | 88.39806033 | SP |
| 26 | -22.2 | -20.4986149584 | 108.3 | 142.52 | 61.5009 | 1042365 | 98.13091875 | SP |
| 52 | 42.005 | 95.2602335866 | 44.095 | 146.87 | 42.34 | 813007 | 93.88714024 | SP |
| 156 | 61.31 | 247.31746672 | 24.79 | 146.87 | 20.18 | 613951 | 89.13583138 | SP |
| 260 | 61.31 | 247.31746672 | 24.79 | 146.87 | 20.18 | 613951 | 89.13583138 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 85.26 | -7.76 | -8.34 | 92.93 | 94.8389 | 84.995 | 977680 |
| 1740094500 | 93.02 | 1 | 1.09 | 93.1 | 93.36 | 88.77 | 676081 |
| 1740008100 | 92.02 | -0.19 | -0.21 | 92.41 | 94.82 | 89.4 | 774260 |
| 1739921700 | 92.21 | 0.89 | 0.97 | 95.9633 | 96.12 | 90.3521 | 992927 |
| 1739576100 | 91.32 | 4.39 | 5.05 | 88.19 | 91.99 | 87.37 | 922914 |
| 1739489700 | 86.93 | 5.1 | 6.23 | 82.35 | 88.6 | 81.95 | 1221887 |
| 1739403300 | 81.83 | -2.26 | -2.69 | 79.84 | 83.29 | 79.84 | 982770 |
| 1739316900 | 84.09 | -0.84 | -0.99 | 83.72 | 86.14 | 81.8481 | 1024610 |
| 1739230500 | 84.93 | 4.52 | 5.62 | 80.7 | 86.84 | 80.61 | 1424692 |
| 1738971300 | 80.41 | 1.37 | 1.73 | 79.59 | 81.1 | 77.77 | 1270988 |
| 1738884900 | 79.04 | 4.4 | 5.89 | 77.67 | 79.16 | 74.964 | 1366849 |
| 1738798500 | 74.64 | 7.09 | 10.50 | 71.08 | 74.72 | 69.97 | 1494800 |
| 1738712100 | 67.55 | 2.21 | 3.38 | 65.769999 | 70.39 | 65.72 | 1120344 |
| 1738625700 | 65.34 | -3.96 | -5.71 | 63.08 | 67.5365 | 61.5009 | 1837223 |
| 1738366500 | 69.3 | -5.25 | -7.04 | 73.86 | 78.67 | 68.33 | 2699107 |
| 1738280100 | 74.55 | 0.69 | 0.93 | 73.01 | 75.2 | 67.12 | 2749660 |
| 1738193700 | 73.86 | -5.91 | -7.41 | 77.22 | 77.57 | 69.2502 | 2743614 |
| 1738107300 | 79.77 | 11.41 | 16.69 | 72.145 | 80.36 | 65.805 | 3650595 |
| 1738020900 | 68.36 | -34.91 | -33.80 | 77.6 | 82.53 | 65.8001 | 5738768 |
| 1737761700 | 103.27 | -6.73 | -6.12 | 111.86 | 112.14 | 102.31 | 954765 |
| 1737675300 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1737588900 | 110 | 8.86 | 8.76 | 106.79 | 111.11 | 106.55 | 962294 |
| 1737502500 | 101.14 | 4.31 | 4.45 | 98.64 | 102.5 | 95.9507 | 643429 |
| 1737156900 | 96.83 | 5.61 | 6.15 | 95.09 | 97.91 | 93.8 | 606469 |
| 1737070500 | 91.22 | -3.82 | -4.02 | 98.32 | 98.3886 | 91.22 | 602530 |
| 1736984100 | 95.04 | 5.86 | 6.57 | 91.97 | 95.25 | 88.35 | 627726 |
| 1736897700 | 89.18 | -1.99 | -2.18 | 94.94 | 95.28 | 86.7 | 716651 |
| 1736811300 | 91.17 | -3.66 | -3.86 | 86.42 | 91.37 | 86 | 838319 |
| 1736552100 | 94.83 | -6.11 | -6.05 | 97.08 | 97.14 | 92.41 | 923442 |
| 1736379300 | 100.935 | -0.17 | -0.16 | 103.2979 | 106.53 | 97.82 | 876570 |
| 1736292900 | 101.1 | -14.44 | -12.50 | 121.05 | 121.21 | 100.92 | 1655136 |
| 1736206500 | 115.54 | 7.54 | 6.98 | 114.145 | 119.5 | 113.745 | 1241453 |
| 1735947300 | 108 | 8.74 | 8.81 | 103.763 | 108.66 | 102.99 | 944401 |
| 1735860900 | 99.26 | 5.67 | 6.06 | 96.13 | 100.07 | 94.35 | 936631 |
| 1735688100 | 93.59 | -4.61 | -4.69 | 99.01 | 99.025 | 93.2 | 903322 |
| 1735601700 | 98.2 | 0.41 | 0.42 | 94.53 | 102.35 | 93.5 | 755595 |
| 1735342500 | 97.79 | -4.25 | -4.17 | 99.7162 | 99.7162 | 94.391 | 621556 |
| 1735256100 | 102.04 | -0.4 | -0.39 | 101.65 | 103.28 | 98.9 | 583329 |
| 1735077840 | 102.44 | 0.72 | 0.71 | 102.18 | 104.98 | 100.17 | 583004 |
| 1734996900 | 101.72 | 5.83 | 6.08 | 97.15 | 101.81 | 95.31 | 1048150 |
| 1734737700 | 95.89 | 5.97 | 6.64 | 87.69 | 96.2 | 86.62 | 1065961 |
| 1734651300 | 89.92 | 2.65 | 3.04 | 90.94 | 94.5671 | 88.5 | 1056432 |
| 1734564900 | 87.27 | -2.29 | -2.56 | 94.44 | 98.32 | 86.8 | 1592064 |
| 1734478500 | 89.56 | -2.44 | -2.65 | 87.8 | 91.28 | 84.83 | 1443817 |
| 1734392100 | 92 | -3.09 | -3.25 | 95 | 95 | 89.72 | 915730 |
| 1734132900 | 95.09 | -4.65 | -4.66 | 101.9 | 102.97 | 92.67 | 909542 |
| 1734046500 | 99.74 | -17.14 | -14.66 | 99.42 | 101.5 | 97.19 | 912948 |
| 1733960100 | 116.88 | 6.88 | 6.25 | 113.77 | 118.28 | 110.34 | 588715 |
| 1733873700 | 110 | -6.51 | -5.59 | 116.66 | 121.3 | 108.06 | 626611 |
| 1733787300 | 116.51 | -6.06 | -4.94 | 115.9 | 118.399 | 113.58 | 638097 |
| 1733528100 | 122.57 | -4.82 | -3.78 | 125.9637 | 128.4 | 120.8103 | 594251 |
| 1733441700 | 127.39 | -0.15 | -0.12 | 126.34 | 130 | 125.54 | 445525 |
| 1733355300 | 127.54 | 8.24 | 6.91 | 121.73 | 128.62 | 119.47 | 750798 |
| 1733268900 | 119.3 | 2.61 | 2.24 | 115.96 | 119.8 | 115.75 | 434813 |
| 1733182500 | 116.69 | 0.56 | 0.48 | 116.99 | 119.6 | 115.4 | 547995 |
| 1732917840 | 116.13 | 4.79 | 4.30 | 113.84 | 117.77 | 112.4739 | 415900 |
| 1732750500 | 111.34 | -2.76 | -2.42 | 110.77 | 111.38 | 105.7 | 765329 |
| 1732664100 | 114.1 | 1.44 | 1.28 | 115.31 | 118.03 | 112.02 | 583299 |
| 1732577700 | 112.66 | -10.14 | -8.26 | 122.77 | 122.77 | 112.29 | 1094845 |
| 1732318500 | 122.8 | -8.76 | -6.66 | 129.91 | 132.22999 | 121.47 | 1002189 |
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
