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 | 4.17 | 3.90339792193 | 106.83 | 111.43 | 106.54 | 7979763 | 108.23960266 | CS |
| 4 | -1.03 | -0.919396590199 | 112.03 | 113.74 | 106.16 | 6604574 | 109.31812698 | CS |
| 12 | 14.73 | 15.3007167342 | 96.27 | 118.63 | 94.83 | 9206768 | 110.34024384 | CS |
| 26 | 20.76 | 23.0053191489 | 90.24 | 118.63 | 83.91 | 9427991 | 99.31756299 | CS |
| 52 | 16.58 | 17.5598390172 | 94.42 | 123.74 | 83.91 | 10237870 | 103.3243719 | CS |
| 156 | -23.82 | -17.6680017802 | 134.82 | 157.5 | 78.7309 | 11995049 | 101.4181487 | CS |
| 260 | -30.4 | -21.4992927864 | 141.4 | 203.02 | 78.7309 | 12207420 | 119.02021579 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 108.81 | 0 | 0.00 | 108.81 | 108.81 | 108.81 | 0 |
| 1737589200 | 108.81 | 0.11 | 0.10 | 109.25 | 109.55 | 108.23 | 8218388 |
| 1737502800 | 108.7 | 1.68 | 1.57 | 106.96 | 109.45 | 106.8 | 8622484 |
| 1737157200 | 107.02 | 0.56 | 0.53 | 106.83 | 107.74 | 106.54 | 7098576 |
| 1737070800 | 106.46 | -1.72 | -1.59 | 108.16 | 108.6 | 106.16 | 7865588 |
| 1736984400 | 108.18 | 0.06 | 0.06 | 109.02 | 109.6 | 107.99 | 6412190 |
| 1736898000 | 108.12 | 0.04 | 0.04 | 108.4 | 108.96 | 107.61 | 5496729 |
| 1736811600 | 108.08 | -0.57 | -0.52 | 107.92 | 108.61 | 106.72 | 6683693 |
| 1736552400 | 108.65 | -1.11 | -1.01 | 110 | 110.54 | 107.62 | 8511600 |
| 1736379600 | 109.76 | -1.63 | -1.46 | 111 | 111.2 | 108.64 | 7779303 |
| 1736293200 | 111.39 | 0.34 | 0.31 | 112.3 | 113.74 | 111.29 | 7858905 |
| 1736206800 | 111.05 | -0.11 | -0.10 | 111.29 | 112.8537 | 110.87 | 6260774 |
| 1735947600 | 111.16 | 0.34 | 0.31 | 111.2 | 111.535 | 110.18 | 5371924 |
| 1735861200 | 110.82 | -0.53 | -0.48 | 111.8 | 112.2 | 110.17 | 5760386 |
| 1735688400 | 111.35 | 0.55 | 0.50 | 110.7 | 111.59 | 110.67 | 4743702 |
| 1735602000 | 110.8 | -0.75 | -0.67 | 110.5 | 111.54 | 109.83 | 5684053 |
| 1735342800 | 111.55 | -1 | -0.89 | 112.03 | 112.12 | 110.86 | 4468842 |
| 1735256400 | 112.55 | -0.01 | -0.01 | 112.03 | 113.32 | 111.86 | 4781547 |
| 1735077840 | 112.56 | 1.16 | 1.04 | 111.25 | 112.74 | 111.1924 | 2474996 |
| 1734997200 | 111.4 | -0.63 | -0.56 | 111.61 | 111.85 | 110.31 | 6026207 |
| 1734738000 | 112.03 | 0.66 | 0.59 | 110.33 | 112.97 | 110.33 | 17949361 |
| 1734651600 | 111.37 | 0.02 | 0.02 | 111.66 | 112.91 | 111.25 | 9425676 |
| 1734565200 | 111.35 | -1.67 | -1.48 | 113.23 | 116.1184 | 111.24 | 12256456 |
| 1734478800 | 113.02 | 0.91 | 0.81 | 110.72 | 114.04 | 110.72 | 12231378 |
| 1734392400 | 112.11 | -1.23 | -1.09 | 113 | 113.067 | 111.73 | 10595541 |
| 1734133200 | 113.34 | -1.56 | -1.36 | 114.55 | 114.96 | 113.3 | 6824784 |
| 1734046800 | 114.9 | 0.29 | 0.25 | 114.7 | 115.01 | 114.16 | 5282219 |
| 1733960400 | 114.61 | -0.12 | -0.10 | 114.33 | 115.05 | 113.98 | 6424711 |
| 1733874000 | 114.73 | 0.12 | 0.10 | 114.85 | 114.95 | 113.72 | 7508453 |
| 1733787600 | 114.61 | -2.12 | -1.82 | 116.44 | 117.18 | 113.91 | 8649926 |
| 1733528400 | 116.73 | 0.23 | 0.20 | 116.4 | 117.26 | 116.22 | 6845130 |
| 1733442000 | 116.5 | -0.49 | -0.42 | 116.32 | 117.27 | 116.06 | 10653432 |
| 1733355600 | 116.99 | 0.54 | 0.46 | 116 | 117.29 | 115.84 | 7994557 |
| 1733269200 | 116.45 | -0.71 | -0.61 | 116.98 | 117.23 | 115.45 | 9188383 |
| 1733182800 | 117.16 | -0.31 | -0.26 | 117.67 | 118.63 | 116.55 | 8385065 |
| 1732917840 | 117.47 | -0.13 | -0.11 | 117.58 | 117.74 | 116.73 | 5095152 |
| 1732750800 | 117.6 | 2.15 | 1.86 | 115.31 | 118.1998 | 115.31 | 8137151 |
| 1732664400 | 115.45 | -0.55 | -0.47 | 115.88 | 116.42 | 115.44 | 6814412 |
| 1732578000 | 116 | 0.35 | 0.30 | 116 | 116.5798 | 114.932 | 10085238 |
| 1732318800 | 115.65 | 0.93 | 0.81 | 113.78 | 116.34 | 113.6 | 10091346 |
| 1732232400 | 114.72 | 0.46 | 0.40 | 113.91 | 116.25 | 113.8343 | 10249070 |
| 1732146000 | 114.26 | 1.84 | 1.64 | 112.2 | 114.37 | 111.47 | 9313723 |
| 1732059600 | 112.42 | -1.12 | -0.99 | 112.26 | 112.5 | 110.82 | 12156850 |
| 1731973200 | 113.54 | -1.54 | -1.34 | 113.75 | 115.435 | 112.89 | 14225887 |
| 1731714000 | 115.08 | 5.96 | 5.46 | 110.25 | 115.19 | 110.25 | 31999524 |
| 1731627600 | 109.12 | 6.4 | 6.23 | 110.62 | 114.81 | 108.4 | 47398735 |
| 1731541200 | 102.72 | 1.73 | 1.71 | 100.99 | 103.2 | 100.35 | 17685676 |
| 1731454800 | 100.99 | 0.13 | 0.13 | 100.51 | 101.29 | 99.5 | 9351994 |
| 1731368400 | 100.86 | 1.84 | 1.86 | 99 | 100.9 | 99 | 9130646 |
| 1731109200 | 99.02 | 0.09 | 0.09 | 98.73 | 99.26 | 97.61 | 7977856 |
| 1731022800 | 98.93 | 0.04 | 0.04 | 99.08 | 99.52 | 98.13 | 7792613 |
| 1730936400 | 98.89 | 2.26 | 2.34 | 98.47 | 99.55 | 98.21 | 11179471 |
| 1730850000 | 96.63 | 0.84 | 0.88 | 95.64 | 96.67 | 95.25 | 6506975 |
| 1730763600 | 95.79 | -0.02 | -0.02 | 95.68 | 96.0188 | 95.03 | 6041642 |
| 1730500800 | 95.81 | -0.39 | -0.41 | 96.27 | 96.39 | 94.83 | 7895785 |
| 1730414400 | 96.2 | 1.12 | 1.18 | 95.28 | 96.63 | 95 | 8156540 |
| 1730328000 | 95.08 | -1.05 | -1.09 | 95.57 | 96.71 | 94.94 | 7686043 |
| 1730241600 | 96.13 | -0.07 | -0.07 | 96.27 | 96.62 | 95.675 | 6807973 |
| 1730155200 | 96.2 | 1.17 | 1.23 | 95.3 | 96.685 | 95.21 | 8136347 |
| 1729896000 | 95.03 | -0.37 | -0.39 | 95.96 | 96.853632 | 95.01 | 7132242 |
| 1729809600 | 95.4 | -0.84 | -0.87 | 96.59 | 96.8 | 95.2515 | 4988038 |
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
