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 | -1.13 | -1.00506982122 | 112.43 | 114.52 | 109.82 | 2973930 | 112.26065298 | CS |
| 4 | 18.73 | 20.2333369342 | 92.57 | 115.11 | 92.11 | 4313257 | 105.69849372 | CS |
| 12 | 30.13 | 37.1196254774 | 81.17 | 115.11 | 80.5101 | 4533861 | 94.87366924 | CS |
| 26 | 33.25 | 42.600896861 | 78.05 | 115.11 | 66.43 | 4123148 | 85.44261067 | CS |
| 52 | -13.76 | -11.002718695 | 125.06 | 135.46 | 66.43 | 4064452 | 88.60235794 | CS |
| 156 | -118.35 | -51.5349444807 | 229.65 | 261.59 | 66.43 | 3024804 | 135.07398 | CS |
| 260 | -70.71 | -38.849513763 | 182.01 | 262.205 | 66.43 | 2586419 | 157.82290059 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 111.68 | -0.16 | -0.14 | 112.18 | 113.1 | 111.3 | 2319297 |
| 1749768000 | 111.84 | 0.39 | 0.35 | 111.65 | 111.97 | 109.82 | 2831658 |
| 1749681600 | 111.45 | 0.21 | 0.19 | 111.5 | 112.24 | 110.892 | 2693359 |
| 1749595200 | 111.24 | -2.07 | -1.83 | 113.49 | 114.37 | 109.86 | 3348122 |
| 1749508800 | 113.31 | -0.17 | -0.15 | 113.6 | 114.52 | 112.445 | 3058999 |
| 1749249600 | 113.48 | -0.36 | -0.32 | 112.43 | 114.11 | 111.4301 | 2937510 |
| 1749163200 | 113.84 | 2.07 | 1.85 | 112.05 | 115.11 | 111.76 | 4559699 |
| 1749076800 | 111.77 | -0.8 | -0.71 | 114.725 | 114.725 | 109.8 | 6037904 |
| 1748990400 | 112.57 | 15.4 | 15.85 | 106.94 | 113.61 | 106.08 | 15312520 |
| 1748904000 | 97.17 | -0.08 | -0.08 | 97.33 | 98.19 | 96.36 | 4871338 |
| 1748644800 | 97.25 | 0.18 | 0.19 | 96.83 | 98.155 | 96.52 | 5249971 |
| 1748558400 | 97.07 | -0.7 | -0.72 | 97.65 | 98.04 | 96.1401 | 2419028 |
| 1748472000 | 97.77 | -3.21 | -3.18 | 100.88 | 100.88 | 97.55 | 3153253 |
| 1748385600 | 100.98 | -0.41 | -0.40 | 101.19 | 101.5 | 99.68 | 3235562 |
| 1748040000 | 101.39 | 0.75 | 0.75 | 100.88 | 101.9799 | 100.4672 | 2239582 |
| 1747953600 | 100.64 | -0.14 | -0.14 | 100.52 | 101.48 | 99.76 | 2963027 |
| 1747867200 | 100.78 | -1.42 | -1.39 | 101.35 | 102.1999 | 100.28 | 2963389 |
| 1747780800 | 102.2 | 4.02 | 4.09 | 99.61 | 102.69 | 98.75 | 6810060 |
| 1747694400 | 98.18 | 4.63 | 4.95 | 93.16 | 98.53 | 93.16 | 4704210 |
| 1747435200 | 93.55 | 0.56 | 0.60 | 92.57 | 93.76 | 92.11 | 2562691 |
| 1747348800 | 92.99 | 5.29 | 6.03 | 87.7 | 93.008 | 87.5415 | 3887062 |
| 1747262400 | 87.7 | 0.85 | 0.98 | 87.415 | 88.27 | 86.25 | 3927435 |
| 1747176000 | 86.85 | -2.64 | -2.95 | 89.05 | 89.935 | 86.69 | 4067435 |
| 1747089600 | 89.49 | -2.17 | -2.37 | 90.45 | 91.39 | 87.04 | 5483847 |
| 1746830400 | 91.66 | -0.31 | -0.34 | 91.6 | 92.5 | 91.13 | 2185074 |
| 1746744000 | 91.97 | -0.92 | -0.99 | 92.9 | 93.63 | 91.7258 | 2572236 |
| 1746657600 | 92.89 | -0.77 | -0.82 | 93.82 | 94.11 | 91.7 | 2187497 |
| 1746571200 | 93.66 | 1.45 | 1.57 | 91.63 | 94.035 | 91.63 | 2947765 |
| 1746484800 | 92.21 | 1.91 | 2.12 | 91.05 | 92.69 | 90.45 | 2616135 |
| 1746225600 | 90.3 | -0.25 | -0.28 | 91.56 | 91.665 | 90.23 | 3770183 |
| 1746139200 | 90.55 | -3.14 | -3.35 | 93.16 | 93.37 | 89.34 | 5228432 |
| 1746052800 | 93.69 | 0.36 | 0.39 | 93.5 | 94.495 | 92.02 | 3584552 |
| 1745966400 | 93.33 | 0.87 | 0.94 | 93.09 | 93.48 | 91.77 | 2560397 |
| 1745880000 | 92.46 | -1.1 | -1.18 | 93.31 | 93.82 | 91.35 | 3048622 |
| 1745620800 | 93.56 | -0.25 | -0.27 | 94 | 94.5 | 93.26 | 3036837 |
| 1745534400 | 93.81 | -1.62 | -1.70 | 95.665 | 95.665 | 92.28 | 3690285 |
| 1745448000 | 95.43 | -1.36 | -1.41 | 96.43 | 96.7134 | 93.69 | 3817086 |
| 1745361600 | 96.79 | 1.18 | 1.23 | 95.67 | 96.8999 | 94.12 | 3666600 |
| 1745275200 | 95.61 | 2.54 | 2.73 | 93.55 | 95.95 | 93.16 | 4633624 |
| 1744929600 | 93.07 | 3.71 | 4.15 | 89.1 | 93.27 | 88.77 | 4170580 |
| 1744843200 | 89.36 | 0.93 | 1.05 | 89.1 | 89.735 | 87.25 | 3331657 |
| 1744756800 | 88.43 | -1.88 | -2.08 | 90 | 90.4632 | 88.31 | 2830102 |
| 1744670400 | 90.31 | 1.27 | 1.43 | 88.85 | 90.79 | 87.92 | 3263815 |
| 1744411200 | 89.04 | 1.91 | 2.19 | 87.42 | 89.215 | 86.38 | 4111825 |
| 1744324800 | 87.13 | 1.11 | 1.29 | 86 | 88.89 | 85.6024 | 6501015 |
| 1744238400 | 86.02 | -1.68 | -1.92 | 86.99 | 91.19 | 84.7 | 9405738 |
| 1744152000 | 87.7 | -4.32 | -4.69 | 92.85 | 93.2 | 86.78 | 7394669 |
| 1744065600 | 92.02 | -0.6 | -0.65 | 92.48 | 94.6499 | 90.62 | 7870169 |
| 1743806400 | 92.62 | -1.79 | -1.90 | 92.26 | 97.8483 | 92.26 | 10630055 |
| 1743720000 | 94.41 | 4.21 | 4.67 | 89.36 | 95 | 88.3 | 11225856 |
| 1743633600 | 90.2 | 2.6 | 2.97 | 87.43 | 90.545 | 87.43 | 4961744 |
| 1743547200 | 87.6 | -0.33 | -0.38 | 88.33 | 89.576 | 86.81 | 3600385 |
| 1743460800 | 87.93 | 1.83 | 2.13 | 85.4 | 88.5 | 85.4 | 5920474 |
| 1743201600 | 86.1 | -1.44 | -1.64 | 87.5 | 87.75 | 85.13 | 3901363 |
| 1743115200 | 87.54 | 2.84 | 3.35 | 85.33 | 87.86 | 85.1 | 4716477 |
| 1743028800 | 84.7 | 2.12 | 2.57 | 82.285 | 85.81 | 81.75 | 4876932 |
| 1742942400 | 82.58 | -0.58 | -0.70 | 83.215 | 84.23 | 82.23 | 3893937 |
| 1742856000 | 83.16 | -0.5 | -0.60 | 82.48 | 83.56 | 81.67 | 4695952 |
| 1742596800 | 83.66 | 1.99 | 2.44 | 81.17 | 84.14 | 80.5101 | 6798210 |
| 1742510400 | 81.67 | -0.66 | -0.80 | 82.08 | 83.21 | 81.249 | 3224992 |
| 1742424000 | 82.33 | 0.92 | 1.13 | 81 | 82.64 | 80.51 | 3384672 |
| 1742337600 | 81.41 | 1.56 | 1.95 | 79.825 | 81.74 | 79.095 | 3092137 |
| 1742251200 | 79.85 | 0.83 | 1.05 | 79.9 | 80.8 | 78.1 | 3229703 |
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
