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 | -4.34 | -4.11140583554 | 105.56 | 109.55 | 100.145 | 1267101 | 104.70691262 | CS |
| 4 | -12.59 | -11.0622968105 | 113.81 | 120.05 | 100.145 | 886660 | 107.90133385 | CS |
| 12 | -26.63 | -20.8290965976 | 127.85 | 129.84 | 100.145 | 804962 | 115.336749 | CS |
| 26 | -32.74 | -24.4401313825 | 133.96 | 138.81 | 100.145 | 885723 | 120.03537426 | CS |
| 52 | -27.45 | -21.3336442061 | 128.67 | 173.1 | 100.145 | 1139687 | 129.9545969 | CS |
| 156 | 20.19 | 24.9166975194 | 81.03 | 173.1 | 55.25 | 1166716 | 116.24167282 | CS |
| 260 | -17.94 | -15.055387714 | 119.16 | 181.83 | 55.25 | 1138202 | 109.94462072 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 101.22 | -5.53 | -5.18 | 106.75 | 107.35 | 100.145 | 1354768 |
| 1740785700 | 106.75 | 3.69 | 3.58 | 104.21 | 108.48 | 103.456 | 1279873 |
| 1740699300 | 103.06 | -3.8 | -3.56 | 101 | 109.495 | 101 | 1589410 |
| 1740612900 | 106.86 | -0.09 | -0.08 | 106.88 | 109.55 | 106.37 | 1077198 |
| 1740526500 | 106.95 | 1.39 | 1.32 | 105.75 | 107.105 | 103.33 | 1069535 |
| 1740440100 | 105.56 | -0.72 | -0.68 | 106.5 | 107.54 | 105.47 | 741522 |
| 1740180900 | 106.28 | -2.13 | -1.96 | 109.5 | 110 | 106.02 | 709349 |
| 1740094500 | 108.41 | 1.29 | 1.20 | 107.3 | 109.83 | 105.93 | 836110 |
| 1740008100 | 107.12 | 1.77 | 1.68 | 105.96 | 107.46 | 104.74 | 713513 |
| 1739921700 | 105.35 | -2.6 | -2.41 | 102.6 | 106.0956 | 102.6 | 1190921 |
| 1739576100 | 107.95 | -1.51 | -1.38 | 109.84 | 111.205 | 107.61 | 630762 |
| 1739489700 | 109.46 | -0.35 | -0.32 | 109.4 | 110.105 | 107.74 | 712621 |
| 1739403300 | 109.81 | 0.13 | 0.12 | 109 | 110.34 | 108.165 | 639521 |
| 1739316900 | 109.68 | -3.06 | -2.71 | 110.52 | 111.59 | 109.55 | 654032 |
| 1739230500 | 112.74 | 0.92 | 0.82 | 112 | 114.4122 | 110.81 | 604097 |
| 1738971300 | 111.82 | -0.29 | -0.26 | 112 | 112.37 | 109.52 | 881445 |
| 1738884900 | 112.11 | -6.91 | -5.81 | 118.78 | 119.265 | 112.06 | 886271 |
| 1738798500 | 119.02 | 4.94 | 4.33 | 114.71 | 120.05 | 114.455 | 842350 |
| 1738712100 | 114.08 | 0.27 | 0.24 | 113.14 | 115.115 | 112.8667 | 563571 |
| 1738625700 | 113.81 | 0.09 | 0.08 | 111.48 | 114.8 | 111.48 | 604276 |
| 1738366500 | 113.72 | -0.73 | -0.64 | 114.87 | 116.15 | 112.78 | 722330 |
| 1738280100 | 114.45 | -1 | -0.87 | 115.53 | 116.1 | 113.46 | 766694 |
| 1738193700 | 115.45 | -2.06 | -1.75 | 117.24 | 117.5 | 113.38 | 904953 |
| 1738107300 | 117.51 | 0.62 | 0.53 | 117.12 | 118.28 | 116.54 | 1220412 |
| 1738020900 | 116.89 | 0.43 | 0.37 | 116.39 | 119.436 | 116.31 | 835410 |
| 1737761700 | 116.46 | 0.37 | 0.32 | 118.95 | 118.95 | 116 | 1125792 |
| 1737675300 | 116.09 | 0 | 0.00 | 116.09 | 116.09 | 116.09 | 0 |
| 1737588900 | 116.09 | -0.7 | -0.60 | 117 | 118.2 | 115.5 | 725847 |
| 1737502500 | 116.79 | -1.21 | -1.03 | 118.53 | 119.51 | 116.21 | 1197542 |
| 1737156900 | 118 | 0.94 | 0.80 | 117.75 | 118.45 | 115.61 | 649139 |
| 1737070500 | 117.06 | -2.27 | -1.90 | 119.35 | 119.77 | 114.42 | 829494 |
| 1736984100 | 119.33 | 0.5 | 0.42 | 119.91 | 123.015 | 118.64 | 659197 |
| 1736897700 | 118.83 | 0.4 | 0.34 | 120.53 | 123.51 | 118.36 | 1313319 |
| 1736811300 | 118.43 | -6.36 | -5.10 | 125.58 | 127.91 | 116.29 | 1518064 |
| 1736552100 | 124.79 | -1.48 | -1.17 | 124.75 | 128.75 | 123.5 | 760694 |
| 1736379300 | 126.27 | 1.78 | 1.43 | 123.55 | 128 | 123.4 | 727217 |
| 1736292900 | 124.49 | -3.4 | -2.66 | 128.79 | 129.84 | 123.38 | 575931 |
| 1736206500 | 127.89 | 1.6 | 1.27 | 125.94 | 128.94999 | 125.79 | 665863 |
| 1735947300 | 126.29 | 2.2 | 1.77 | 124.54 | 127.285 | 124.54 | 397566 |
| 1735860900 | 124.09 | 2.5 | 2.06 | 122.72 | 126.8866 | 121.28 | 593051 |
| 1735688100 | 121.59 | 0.4 | 0.33 | 121.67 | 122.795 | 120.29 | 379064 |
| 1735601700 | 121.19 | -0.31 | -0.26 | 120.21 | 121.63 | 119.26 | 444728 |
| 1735342500 | 121.5 | -1.87 | -1.52 | 122.24 | 123.574 | 120.83 | 478250 |
| 1735256100 | 123.37 | 1.47 | 1.21 | 120.82 | 123.9 | 120.74 | 392803 |
| 1735077840 | 121.9 | 1.24 | 1.03 | 120.21 | 122.1808 | 120 | 204886 |
| 1734996900 | 120.66 | 1.69 | 1.42 | 119 | 121.065 | 117.395 | 509423 |
| 1734737700 | 118.97 | -0.5 | -0.42 | 119.59 | 121 | 118.56 | 1952948 |
| 1734651300 | 119.47 | -0.78 | -0.65 | 121.2 | 122.5 | 117.97 | 1031264 |
| 1734564900 | 120.25 | -5.51 | -4.38 | 125.11 | 126.04 | 119.84 | 942761 |
| 1734478500 | 125.76 | -1.03 | -0.81 | 125.1 | 127.87 | 124.9006 | 566172 |
| 1734392100 | 126.79 | 3.08 | 2.49 | 123.42 | 128.72999 | 123.15 | 782159 |
| 1734132900 | 123.71 | -0.76 | -0.61 | 123.19 | 125.91 | 122.12 | 730756 |
| 1734046500 | 124.47 | -0.92 | -0.73 | 125.39 | 126.72 | 123.74 | 739818 |
| 1733960100 | 125.39 | -1.31 | -1.03 | 126.7 | 127.56 | 124.48 | 364743 |
| 1733873700 | 126.7 | -2.3 | -1.78 | 129.08 | 129.37 | 126 | 485995 |
| 1733787300 | 129 | 0.83 | 0.65 | 128.36 | 131.31 | 127.8 | 775167 |
| 1733528100 | 128.16999 | 1.89 | 1.50 | 126.34 | 129.06 | 125.52 | 619484 |
| 1733441700 | 126.28 | -0.25 | -0.20 | 125.55 | 127.87 | 124.42 | 631891 |
| 1733355300 | 126.53 | 0.52 | 0.41 | 126.01 | 127.96 | 124.81 | 489669 |
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
