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 | -2.98 | -2.31924663398 | 128.49 | 130.71 | 125.05 | 665011 | 127.87465461 | CS |
| 4 | 4.51 | 3.72727272727 | 121 | 130.71 | 117.88 | 655494 | 124.14858317 | CS |
| 12 | 2.65 | 2.1569265831 | 122.86 | 131.69 | 113.95 | 574424 | 123.69111033 | CS |
| 26 | 4.51 | 3.72727272727 | 121 | 131.69 | 113.95 | 606042 | 122.24631541 | CS |
| 52 | -6.5 | -4.92386940383 | 132.01 | 142.6 | 102.29 | 685786 | 118.17266174 | CS |
| 156 | -4.57 | -3.51322263223 | 130.08 | 169.32 | 102.29 | 620417 | 131.74507105 | CS |
| 260 | 33.61 | 36.5723612622 | 91.9 | 169.32 | 73.1987 | 666121 | 129.96979773 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727476800 | 125.51 | -3.25 | -2.52 | 128.41 | 128.58 | 125.05 | 647149 |
| 1727390400 | 128.76 | -1.2 | -0.92 | 130.47999 | 130.71 | 128.29 | 614058 |
| 1727304000 | 129.96 | 1.9 | 1.48 | 128.16999 | 130.19999 | 127.58 | 914355 |
| 1727217600 | 128.06 | 1.54 | 1.22 | 127 | 128.91999 | 126.375 | 413670 |
| 1727131200 | 126.52 | -1.84 | -1.43 | 128.49 | 128.93 | 126.43 | 735824 |
| 1726872000 | 128.36 | 2.14 | 1.70 | 128.11 | 128.439 | 126.25 | 1035975 |
| 1726785600 | 126.22 | 2.29 | 1.85 | 126.6 | 126.9 | 124.8601 | 478312 |
| 1726699200 | 123.93 | -0.63 | -0.51 | 125 | 128.44999 | 123.32 | 671501 |
| 1726612800 | 124.56 | -0.37 | -0.30 | 124.04 | 125.44 | 123.24 | 443165 |
| 1726526400 | 124.93 | -0.2 | -0.16 | 125.1 | 125.4 | 123.92 | 548167 |
| 1726267200 | 125.13 | 0.12 | 0.10 | 126.74 | 127.23 | 124.9 | 631999 |
| 1726180800 | 125.01 | 3.64 | 3.00 | 122.15 | 125.93 | 122.15 | 536923 |
| 1726094400 | 121.37 | -0.14 | -0.12 | 120.85 | 121.68 | 119.4 | 278324 |
| 1726008000 | 121.51 | 1.08 | 0.90 | 120.4 | 121.58 | 118.97 | 1630073 |
| 1725921600 | 120.43 | 2.55 | 2.16 | 118.03 | 120.565 | 118.03 | 534750 |
| 1725662400 | 117.88 | -1.58 | -1.32 | 119.5 | 119.9776 | 117.88 | 482395 |
| 1725576000 | 119.46 | 0.4 | 0.34 | 120.63 | 120.9 | 118.72 | 644139 |
| 1725489600 | 119.06 | 0.01 | 0.01 | 118.5 | 120.03 | 118.27 | 485510 |
| 1725403200 | 119.05 | -3.1 | -2.54 | 121 | 121.59 | 118.85 | 728091 |
| 1725057600 | 122.15 | -0.2 | -0.16 | 122.48 | 122.8 | 121.09 | 309145 |
| 1724971200 | 122.35 | -0.05 | -0.04 | 122.93 | 124 | 122.27 | 246006 |
| 1724884800 | 122.4 | -2.19 | -1.76 | 123.17 | 123.53 | 121.67 | 275349 |
| 1724798400 | 124.59 | 0.54 | 0.44 | 123.29 | 124.68 | 122.46 | 305490 |
| 1724712000 | 124.05 | 0.51 | 0.41 | 124.38 | 124.9 | 122.87 | 253882 |
| 1724452800 | 123.54 | 1.62 | 1.33 | 123.09 | 124.33 | 122.37 | 279804 |
| 1724366400 | 121.92 | -2.44 | -1.96 | 123 | 123.02 | 120.98 | 421140 |
| 1724280000 | 124.36 | -0.44 | -0.35 | 125 | 125.53 | 124.07 | 461436 |
| 1724193600 | 124.8 | 1.53 | 1.24 | 124.46 | 125.625 | 123.7175 | 602286 |
| 1724107200 | 123.27 | 1.48 | 1.22 | 121.79 | 123.73 | 121.62 | 597951 |
| 1723848000 | 121.79 | 1.9 | 1.58 | 120.5 | 122.455 | 119.47 | 537637 |
| 1723761600 | 119.89 | 2.94 | 2.51 | 117.88 | 121.58 | 117.86 | 904423 |
| 1723675200 | 116.95 | -8.02 | -6.42 | 117.73 | 118.635 | 113.95 | 2367628 |
| 1723588800 | 124.97 | 1.05 | 0.85 | 123.27 | 125.63 | 123.27 | 432599 |
| 1723502400 | 123.92 | 2.81 | 2.32 | 122.59 | 124.7199 | 121.82 | 521867 |
| 1723243200 | 121.11 | 1.43 | 1.19 | 120.59 | 121.2 | 119.295 | 283122 |
| 1723156800 | 119.68 | 1.53 | 1.29 | 119 | 120.94 | 117.9 | 389174 |
| 1723070400 | 118.15 | -2.35 | -1.95 | 121.84 | 122.17 | 117.47 | 646554 |
| 1722984000 | 120.5 | -0.28 | -0.23 | 120.7 | 122.37 | 119.73 | 616759 |
| 1722897600 | 120.78 | -4.32 | -3.45 | 118.45 | 121.6 | 116.74 | 825656 |
| 1722638400 | 125.1 | -1.97 | -1.55 | 128.94999 | 129.07 | 124.05 | 819895 |
| 1722552000 | 127.07 | -1.89 | -1.47 | 128.62 | 129.49 | 125.84 | 506748 |
| 1722465600 | 128.96 | 1.84 | 1.45 | 129.65 | 130.22 | 127.89 | 603383 |
| 1722379200 | 127.12 | 1.23 | 0.98 | 125.71 | 127.7 | 125.01 | 448382 |
| 1722292800 | 125.89 | 1.25 | 1.00 | 124.83 | 126.19 | 123.78 | 384338 |
| 1722033600 | 124.64 | 0.43 | 0.35 | 125.67 | 126 | 124.27 | 434923 |
| 1721947200 | 124.21 | -1.46 | -1.16 | 122.77 | 125.45 | 122.47 | 489475 |
| 1721860800 | 125.67 | 0.86 | 0.69 | 126 | 127.895 | 125.37 | 532087 |
| 1721774400 | 124.81 | 0.59 | 0.47 | 124.18 | 125.22 | 123.34 | 342402 |
| 1721688000 | 124.22 | -0.35 | -0.28 | 124.24 | 124.87 | 123.03 | 318182 |
| 1721428800 | 124.57 | -1.56 | -1.24 | 123.46 | 125.57 | 123.2101 | 449987 |
| 1721342400 | 126.13 | -1.37 | -1.07 | 127.53 | 128 | 125.4 | 349227 |
| 1721256000 | 127.5 | -3.62 | -2.76 | 131.49 | 131.69 | 127.195 | 582083 |
| 1721169600 | 131.12 | 3.81 | 2.99 | 128 | 131.16999 | 126.56 | 684995 |
| 1721083200 | 127.31 | -1.8 | -1.39 | 129.21 | 129.41 | 127.22 | 499152 |
| 1720824000 | 129.11 | 1.66 | 1.30 | 126.95 | 129.13999 | 126.4975 | 382950 |
| 1720737600 | 127.45 | 1.75 | 1.39 | 127.64 | 128.49 | 124.64 | 712535 |
| 1720651200 | 125.7 | 3.08 | 2.51 | 123.22 | 125.73 | 123.22 | 326471 |
| 1720564800 | 122.62 | -0.08 | -0.07 | 122.77 | 123.28 | 121.5 | 412798 |
| 1720478400 | 122.7 | -1.05 | -0.85 | 122.86 | 123.29 | 121.12 | 878719 |
| 1720219200 | 123.75 | 1.07 | 0.87 | 124.09 | 125.1 | 123.27 | 553226 |
| 1720040640 | 122.68 | 3.39 | 2.84 | 120.48 | 124.04 | 120.48 | 355678 |
| 1719960000 | 119.29 | 1.82 | 1.55 | 117.93 | 121.4 | 117.93 | 433422 |
| 1719873600 | 117.47 | -2.75 | -2.29 | 118.31 | 119.5 | 117.3301 | 312003 |
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
