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 | -3.08 | -3.43443354148 | 89.68 | 92.97 | 86.6 | 3032209 | 90.85780869 | CS |
| 4 | -6.2 | -6.68103448276 | 92.8 | 94.5 | 86.6 | 2579154 | 90.98805009 | CS |
| 12 | -1.47 | -1.66912683093 | 88.07 | 103.71 | 86.6 | 2798704 | 95.95232023 | CS |
| 26 | 13.19 | 17.9675793489 | 73.41 | 103.71 | 69.29 | 3098809 | 89.45912179 | CS |
| 52 | 18.39 | 26.9608561794 | 68.21 | 103.71 | 62.92 | 3009872 | 82.82350481 | CS |
| 156 | -49.58 | -36.4076956969 | 136.18 | 141.97 | 60.785 | 2888772 | 82.5242391 | CS |
| 260 | 10.18 | 13.3211201256 | 76.42 | 141.97 | 48.105 | 2781000 | 89.03934467 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 87.02 | -1.98 | -2.22 | 86.7 | 87.91 | 86.1 | 2780721 |
| 1731973200 | 89 | -3.66 | -3.95 | 92.07 | 92.07 | 88.9 | 3451112 |
| 1731714000 | 92.66 | 1.08 | 1.18 | 91.87 | 92.97 | 91.85 | 3699337 |
| 1731627600 | 91.58 | 0.88 | 0.97 | 91.465 | 92.7 | 90.5 | 2639476 |
| 1731541200 | 90.7 | 0.5 | 0.55 | 91.3 | 91.71 | 90.195 | 2422869 |
| 1731454800 | 90.2 | 0.91 | 1.02 | 89.68 | 91.24 | 89.09 | 2764703 |
| 1731368400 | 89.29 | 0.09 | 0.10 | 89.16 | 90.06 | 88.19 | 2591449 |
| 1731109200 | 89.2 | -0.91 | -1.01 | 90.5 | 90.8467 | 88.33 | 2594245 |
| 1731022800 | 90.11 | 0.71 | 0.79 | 90.46 | 91.535 | 90.005 | 2397562 |
| 1730936400 | 89.4 | -3.44 | -3.71 | 87.72 | 89.9 | 85.81 | 4760204 |
| 1730850000 | 92.84 | 0.02 | 0.02 | 91.495 | 92.84 | 91.08 | 2220099 |
| 1730763600 | 92.82 | 1.92 | 2.11 | 91.31 | 94.18 | 91.31 | 2578743 |
| 1730500800 | 90.9 | 0.47 | 0.52 | 90.53 | 91.56 | 90.22 | 1973626 |
| 1730414400 | 90.43 | 0.02 | 0.02 | 90 | 90.72 | 89.3 | 2643483 |
| 1730328000 | 90.41 | 0.44 | 0.49 | 90 | 91.3156 | 89.57 | 2154713 |
| 1730241600 | 89.97 | -1.57 | -1.72 | 90.5 | 91.19 | 89.21 | 3338805 |
| 1730155200 | 91.54 | -1.14 | -1.23 | 93.34 | 93.49 | 91.51 | 2132437 |
| 1729896000 | 92.68 | -1.44 | -1.53 | 94.5 | 94.5 | 92.155 | 2022864 |
| 1729809600 | 94.12 | 0.77 | 0.82 | 93.59 | 94.23 | 93 | 1320574 |
| 1729723200 | 93.35 | -0.42 | -0.45 | 93.31 | 93.96 | 92.6 | 1493670 |
| 1729636800 | 93.77 | 0.6 | 0.64 | 92.37 | 93.87 | 91.86 | 1983487 |
| 1729550400 | 93.17 | -2.97 | -3.09 | 95.96 | 96.3075 | 92.94 | 2322949 |
| 1729291200 | 96.14 | -0.14 | -0.15 | 96.51 | 96.77 | 95.97 | 1864209 |
| 1729204800 | 96.28 | -2.4 | -2.43 | 99.04 | 99.05 | 96.09 | 2445439 |
| 1729118400 | 98.68 | 1.11 | 1.14 | 98.24 | 99.8 | 97.855 | 2454398 |
| 1729032000 | 97.57 | 0.66 | 0.68 | 97.15 | 99.38 | 97.13 | 2369181 |
| 1728945600 | 96.91 | -0.53 | -0.54 | 96.62 | 97.05 | 95.45 | 2321464 |
| 1728686400 | 97.44 | -0.08 | -0.08 | 97.57 | 98.6 | 97.045 | 2109436 |
| 1728600000 | 97.52 | -1.12 | -1.14 | 97.9 | 98.33 | 96.73 | 1915927 |
| 1728513600 | 98.64 | 0.31 | 0.32 | 98.2 | 98.72 | 97.57 | 1689021 |
| 1728427200 | 98.33 | 0.51 | 0.52 | 98.34 | 98.81 | 97.62 | 1928993 |
| 1728340800 | 97.82 | -1.79 | -1.80 | 99.81 | 100.085 | 96.85 | 2990549 |
| 1728081600 | 99.61 | 1.42 | 1.45 | 99.24 | 101.04 | 98.66 | 2074116 |
| 1727995200 | 98.19 | -1.52 | -1.52 | 98.94 | 99.26 | 96.6 | 3549520 |
| 1727908800 | 99.71 | -1.64 | -1.62 | 101.25 | 101.42 | 99.32 | 1745453 |
| 1727822400 | 101.35 | -1.95 | -1.89 | 102.62 | 103.1 | 100.3 | 2202212 |
| 1727735520 | 103.3 | 1.04 | 1.02 | 102.56 | 103.48 | 102.315 | 2753892 |
| 1727476800 | 102.26 | 2.26 | 2.26 | 101.41 | 102.66 | 100.81 | 4029304 |
| 1727390400 | 100 | 2.16 | 2.21 | 98.56 | 100.1832 | 98.24 | 2838892 |
| 1727304000 | 97.84 | -1.14 | -1.15 | 98.8 | 98.805 | 97.57 | 2146997 |
| 1727217600 | 98.98 | 1.12 | 1.14 | 98.22 | 99 | 97.85 | 2047031 |
| 1727131200 | 97.86 | 0.56 | 0.58 | 97.87 | 98.23 | 96.7 | 2078456 |
| 1726872000 | 97.3 | -1.16 | -1.18 | 98.37 | 98.5 | 96.7701 | 3241440 |
| 1726785600 | 98.46 | -0.61 | -0.62 | 99.35 | 100.94 | 98.265 | 2818000 |
| 1726699200 | 99.07 | -0.41 | -0.41 | 99.5 | 100.36 | 98.81 | 2255787 |
| 1726612800 | 99.48 | 0.69 | 0.70 | 100.015 | 100.28 | 99.01 | 2069445 |
| 1726526400 | 98.79 | 0.34 | 0.35 | 98.75 | 99.14 | 97.09 | 2551240 |
| 1726267200 | 98.45 | 0.7 | 0.72 | 98.8299 | 99.46 | 97.97 | 1867158 |
| 1726180800 | 97.75 | 0.15 | 0.15 | 97.23 | 98.42 | 96.49 | 1920925 |
| 1726094400 | 97.6 | 1.23 | 1.28 | 96.07 | 97.72 | 94.83 | 3063167 |
| 1726008000 | 96.37 | -1.72 | -1.75 | 96.745 | 97.785 | 95.415 | 3583919 |
| 1725921600 | 98.09 | -0.41 | -0.42 | 98.78 | 99.18 | 97.29 | 3263663 |
| 1725662400 | 98.5 | -0.91 | -0.92 | 100.025 | 100.4258 | 98.02 | 2412573 |
| 1725576000 | 99.41 | -0.55 | -0.55 | 99.935 | 101.01 | 98.91 | 1930422 |
| 1725489600 | 99.96 | -0.98 | -0.97 | 100.65 | 101.03 | 99.055 | 3301650 |
| 1725403200 | 100.94 | 0.54 | 0.54 | 101.24 | 102.76 | 100.165 | 3417692 |
| 1725057600 | 100.4 | 0.22 | 0.22 | 100.77 | 102.1 | 98.86 | 5552030 |
| 1724971200 | 100.18 | 12.39 | 14.11 | 102.65 | 103.71 | 97.65 | 12090202 |
| 1724884800 | 87.79 | -1.09 | -1.23 | 87.58 | 88.86 | 87.32 | 4289699 |
| 1724798400 | 88.88 | -0.01 | -0.01 | 88.07 | 89.47 | 87.7201 | 2838746 |
| 1724712000 | 88.89 | 0.74 | 0.84 | 88.43 | 89.67 | 87.79 | 3657862 |
| 1724452800 | 88.15 | 2.4 | 2.80 | 86.23 | 88.26 | 86.1 | 2066601 |
| 1724366400 | 85.75 | -1.29 | -1.48 | 86.39 | 86.7475 | 85.3 | 2183292 |
| 1724280000 | 87.04 | 2.3 | 2.71 | 86 | 87.07 | 85.64 | 1902144 |
| 1724193600 | 84.74 | -0.3 | -0.35 | 84.64 | 85.23 | 84.2 | 1193490 |
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
