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 | 5.115 | 4.28158874984 | 119.465 | 124.915 | 118.945 | 1998492 | 121.44516932 | CS |
| 4 | -5.48 | -4.21343995079 | 130.06 | 130.76 | 115.59 | 1589218 | 120.84228839 | CS |
| 12 | -0.2 | -0.16028209649 | 124.78 | 131.665 | 115.59 | 1263878 | 123.82320179 | CS |
| 26 | 8.14 | 6.99072483683 | 116.44 | 131.665 | 108.4 | 1096022 | 120.07962695 | CS |
| 52 | 21.22 | 20.5301857585 | 103.36 | 131.665 | 102.165 | 1135123 | 114.24373244 | CS |
| 156 | 13.43 | 12.0827710301 | 111.15 | 140.23 | 90.14 | 1207398 | 114.60256175 | CS |
| 260 | 1.2 | 0.972604960285 | 123.38 | 145.43 | 71.21 | 1186269 | 115.8086333 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 123.98 | 1.8 | 1.47 | 122.39 | 124.09 | 121.85 | 1550616 |
| 1732146000 | 122.18 | 0.5 | 0.41 | 121.7 | 122.425 | 121.27 | 1574853 |
| 1732059600 | 121.68 | 1.18 | 0.98 | 120.25 | 121.76 | 119.89 | 2337961 |
| 1731973200 | 120.5 | 0.41 | 0.34 | 119.67 | 121.09 | 119.32 | 1549570 |
| 1731714000 | 120.09 | 0.68 | 0.57 | 119.4 | 120.34 | 118.945 | 3097979 |
| 1731627600 | 119.41 | 0.79 | 0.67 | 118.97 | 120.535 | 118.96 | 1625091 |
| 1731541200 | 118.62 | -1.45 | -1.21 | 120.75 | 120.82 | 117.895 | 1458949 |
| 1731454800 | 120.07 | 0.34 | 0.28 | 119.73 | 120.74 | 119.47 | 1578276 |
| 1731368400 | 119.73 | 1.93 | 1.64 | 117.79 | 119.92 | 117.77 | 1320997 |
| 1731109200 | 117.8 | 0.76 | 0.65 | 117.43 | 119.36 | 117.15 | 3021524 |
| 1731022800 | 117.04 | -4.53 | -3.73 | 122.15 | 123.17 | 115.59 | 3753823 |
| 1730936400 | 121.57 | -1.86 | -1.51 | 122.75 | 123.67 | 120.975 | 1534820 |
| 1730850000 | 123.43 | 1.8 | 1.48 | 121.63 | 123.53 | 121.41 | 749672 |
| 1730763600 | 121.63 | 0.34 | 0.28 | 121.04 | 122.01 | 120.26 | 911320 |
| 1730500800 | 121.29 | -2.93 | -2.36 | 124.19 | 124.535 | 121.09 | 992510 |
| 1730414400 | 124.22 | 0.08 | 0.06 | 123.72 | 125.355 | 123.72 | 900485 |
| 1730328000 | 124.14 | 0.21 | 0.17 | 124.78 | 125 | 123.5 | 1002769 |
| 1730241600 | 123.93 | -2.7 | -2.13 | 125.6 | 125.89 | 123.77 | 823359 |
| 1730155200 | 126.63 | 0.06 | 0.05 | 127.48 | 127.64 | 126.51 | 939655 |
| 1729896000 | 126.57 | -3.2 | -2.47 | 130.06 | 130.76 | 126.46 | 1271972 |
| 1729809600 | 129.77 | -0.22 | -0.17 | 130.09 | 131.665 | 129.18 | 1570982 |
| 1729723200 | 129.99 | 1.76 | 1.37 | 128.04 | 130.04 | 127.85 | 1389083 |
| 1729636800 | 128.22999 | 0.27 | 0.21 | 127.6 | 128.529 | 126.955 | 747799 |
| 1729550400 | 127.96 | -0.94 | -0.73 | 129.02 | 129.35 | 127.32 | 891344 |
| 1729291200 | 128.9 | 0.46 | 0.36 | 128.78 | 129.275 | 127.8685 | 776961 |
| 1729204800 | 128.44 | -0.03 | -0.02 | 128.52 | 128.94999 | 128.035 | 1137339 |
| 1729118400 | 128.47 | 1.08 | 0.85 | 127.6 | 128.87 | 127.38 | 780693 |
| 1729032000 | 127.39 | 1.81 | 1.44 | 126.43 | 128.06 | 126.4 | 2247174 |
| 1728945600 | 125.58 | 0.71 | 0.57 | 124.92 | 125.94 | 124.75 | 830177 |
| 1728686400 | 124.87 | 1.19 | 0.96 | 124.13 | 125.21 | 123.92 | 879986 |
| 1728600000 | 123.68 | -0.84 | -0.67 | 124.75 | 125.53 | 123.59 | 789262 |
| 1728513600 | 124.52 | -0.96 | -0.77 | 125.39 | 126.11 | 124.09 | 1871469 |
| 1728427200 | 125.48 | 0.19 | 0.15 | 126.3 | 126.55 | 125.4 | 844444 |
| 1728340800 | 125.29 | -1.69 | -1.33 | 126.7 | 126.7 | 125.03 | 962847 |
| 1728081600 | 126.98 | -0.57 | -0.45 | 126.15 | 127.27 | 125.7 | 721391 |
| 1727995200 | 127.55 | -1.15 | -0.89 | 128.76 | 128.93 | 127.3 | 868531 |
| 1727908800 | 128.69999 | 0 | 0.00 | 127.43 | 129 | 126.75 | 763535 |
| 1727822400 | 128.69999 | 0.29 | 0.23 | 128.58 | 129.53 | 127.97 | 780380 |
| 1727736000 | 128.41 | 1.03 | 0.81 | 128 | 128.47999 | 126.72 | 1114790 |
| 1727476800 | 127.38 | 1.8 | 1.43 | 126.21 | 127.89 | 126.04 | 990098 |
| 1727390400 | 125.58 | 0.04 | 0.03 | 125.26 | 126.5 | 125.05 | 639368 |
| 1727304000 | 125.54 | 0.25 | 0.20 | 126.13 | 126.21 | 124.2 | 964788 |
| 1727217600 | 125.29 | -1.12 | -0.89 | 125.59 | 127.01 | 124.995 | 744237 |
| 1727131200 | 126.41 | 1.32 | 1.06 | 125.45 | 126.77 | 124.76 | 969440 |
| 1726872000 | 125.09 | 1.56 | 1.26 | 123.6 | 125.48 | 123.01 | 1830022 |
| 1726785600 | 123.53 | -0.89 | -0.72 | 123.78 | 124.27 | 122.88 | 2089801 |
| 1726699200 | 124.42 | -1.26 | -1.00 | 125.76 | 126.0417 | 122.84 | 1301714 |
| 1726612800 | 125.68 | -0.68 | -0.54 | 126.18 | 126.71 | 125.19 | 826327 |
| 1726526400 | 126.36 | 0.41 | 0.33 | 126.37 | 126.77 | 125.685 | 1018504 |
| 1726267200 | 125.95 | 1.46 | 1.17 | 124.8 | 125.99 | 123.67 | 806459 |
| 1726180800 | 124.49 | 0.11 | 0.09 | 125 | 125 | 123.59 | 933108 |
| 1726094400 | 124.38 | -1.17 | -0.93 | 125.28 | 125.28 | 123.21 | 1162443 |
| 1726008000 | 125.55 | 0.93 | 0.75 | 124.69 | 126.08 | 124.46 | 1278657 |
| 1725921600 | 124.62 | 1.43 | 1.16 | 123.15 | 124.95 | 122.58 | 1029007 |
| 1725662400 | 123.19 | -0.47 | -0.38 | 124.04 | 124.965 | 122.95 | 1709129 |
| 1725576000 | 123.66 | -2.66 | -2.11 | 127.31 | 127.31 | 122.73 | 2609849 |
| 1725489600 | 126.32 | 0.78 | 0.62 | 126.08 | 127.59 | 125.33 | 708991 |
| 1725403200 | 125.54 | 0.52 | 0.42 | 125 | 126.58 | 124.79 | 793815 |
| 1725057600 | 125.02 | 0.43 | 0.35 | 124.78 | 125.18 | 123.89 | 655131 |
| 1724971200 | 124.59 | 0.19 | 0.15 | 124.4 | 124.63 | 123.22 | 580100 |
| 1724884800 | 124.4 | 0.52 | 0.42 | 124.19 | 125.335 | 124.015 | 701178 |
| 1724798400 | 123.88 | -0.79 | -0.63 | 124.5 | 125.005 | 123.2801 | 549302 |
| 1724712000 | 124.67 | 0.85 | 0.69 | 124.23 | 125.51 | 123.7 | 442166 |
| 1724452800 | 123.82 | 0.48 | 0.39 | 123.86 | 124.15 | 123.26 | 489248 |
| 1724366400 | 123.34 | 0.02 | 0.02 | 123.48 | 123.83 | 122.37 | 757844 |
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
