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 | -7.105 | -6.03217727215 | 117.785 | 119.15 | 110.65 | 455195 | 115.25040649 | CS |
| 4 | -3.56 | -3.1162464986 | 114.24 | 122.87 | 110.02 | 510263 | 116.57086284 | CS |
| 12 | 4.48 | 4.21845574388 | 106.2 | 122.87 | 96.9 | 611053 | 108.62961419 | CS |
| 26 | 21.795 | 24.5204477696 | 88.885 | 122.87 | 79.2 | 683876 | 98.76627912 | CS |
| 52 | 43.43 | 64.5799256506 | 67.25 | 122.87 | 63.76 | 799644 | 87.10304031 | CS |
| 156 | 35.57 | 47.3572094262 | 75.11 | 122.87 | 48.2 | 950902 | 69.23195004 | CS |
| 260 | 82.22 | 288.896697119 | 28.46 | 122.87 | 12 | 1212885 | 55.61993585 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 110.68 | -2.99 | -2.63 | 111.48 | 112.36 | 109.45 | 652035 |
| 1734392400 | 113.67 | 0.84 | 0.74 | 112.6 | 114.55 | 112.01 | 517806 |
| 1734133200 | 112.83 | -2.6 | -2.25 | 113.9525 | 115.42 | 112.54 | 384876 |
| 1734046800 | 115.43 | -1.72 | -1.47 | 116.5 | 117.39 | 115.25 | 348401 |
| 1733960400 | 117.15 | 0.53 | 0.45 | 117.395 | 118.415 | 115.84 | 535178 |
| 1733874000 | 116.62 | -1.98 | -1.67 | 117.785 | 119.15 | 115.26 | 489714 |
| 1733787600 | 118.6 | -1.67 | -1.39 | 120.97 | 121.61 | 118.32 | 595916 |
| 1733528400 | 120.27 | 0.31 | 0.26 | 120.85 | 120.85 | 118.71 | 410595 |
| 1733442000 | 119.96 | 2.21 | 1.88 | 118.66 | 120.27 | 117.41 | 509791 |
| 1733355600 | 117.75 | 0.5 | 0.43 | 118.05 | 118.86 | 116.1701 | 478499 |
| 1733269200 | 117.25 | -0.08 | -0.07 | 118.41 | 119.56 | 116.12 | 391271 |
| 1733182800 | 117.33 | -0.87 | -0.74 | 117.3699 | 118.5 | 115.35 | 651686 |
| 1732917840 | 118.2 | 1.56 | 1.34 | 118.2352 | 118.61 | 116.63 | 228536 |
| 1732750800 | 116.64 | -2.32 | -1.95 | 120.26 | 120.8 | 116.0601 | 423219 |
| 1732664400 | 118.96 | -1.26 | -1.05 | 119.2441 | 119.924 | 117.635 | 476340 |
| 1732578000 | 120.22 | 4.33 | 3.74 | 118 | 122.87 | 117.705 | 996418 |
| 1732318800 | 115.89 | 1.49 | 1.30 | 114.95 | 115.92 | 114.51 | 484451 |
| 1732232400 | 114.4 | 3.01 | 2.70 | 111.73 | 114.648 | 111.575 | 453431 |
| 1732146000 | 111.39 | -0.27 | -0.24 | 111.41 | 112.2 | 110.02 | 591995 |
| 1732059600 | 111.66 | -3.62 | -3.14 | 114.24 | 114.54 | 111.09 | 726876 |
| 1731973200 | 115.28 | 3.31 | 2.96 | 113.32 | 117.59 | 112.59 | 710814 |
| 1731714000 | 111.97 | -0.47 | -0.42 | 113.38 | 114.33 | 111.8 | 641072 |
| 1731627600 | 112.44 | 0.99 | 0.89 | 111.88 | 113.5 | 111.45 | 442261 |
| 1731541200 | 111.45 | -1.33 | -1.18 | 113.14 | 113.98 | 110.79 | 429178 |
| 1731454800 | 112.78 | 0.46 | 0.41 | 112.4 | 113.8 | 111.31 | 708188 |
| 1731368400 | 112.32 | 0.69 | 0.62 | 113.75 | 114.21 | 112.26 | 464323 |
| 1731109200 | 111.63 | 2.81 | 2.58 | 108.55 | 112.21 | 107.83 | 776098 |
| 1731022800 | 108.82 | 0.68 | 0.63 | 108.38 | 110.23 | 107.64 | 453256 |
| 1730936400 | 108.14 | -0.36 | -0.33 | 112 | 112.54 | 106.12 | 1027616 |
| 1730850000 | 108.5 | 7.36 | 7.28 | 108.25 | 112.055 | 106.42 | 1524186 |
| 1730763600 | 101.14 | 0.65 | 0.65 | 100.63 | 103.83 | 100.24 | 860335 |
| 1730500800 | 100.49 | 1.59 | 1.61 | 98.98 | 101.81 | 98.96 | 834451 |
| 1730414400 | 98.9 | 0.24 | 0.24 | 98.06 | 99.35 | 97.98 | 609948 |
| 1730328000 | 98.66 | 0.64 | 0.65 | 98.07 | 100 | 98.07 | 467892 |
| 1730241600 | 98.02 | -4.17 | -4.08 | 100.17 | 100.555 | 96.9 | 931686 |
| 1730155200 | 102.19 | 1.42 | 1.41 | 101.26 | 102.595 | 100.57 | 481776 |
| 1729896000 | 100.77 | -2.8 | -2.70 | 103.98 | 104.7415 | 100.53 | 407080 |
| 1729809600 | 103.57 | 3.5 | 3.50 | 100.715 | 104.11 | 100.25 | 690269 |
| 1729723200 | 100.07 | 0.43 | 0.43 | 99.305 | 100.81 | 98.99 | 575642 |
| 1729636800 | 99.64 | -3.43 | -3.33 | 102.01 | 102.59 | 99.55 | 481292 |
| 1729550400 | 103.07 | -2.09 | -1.99 | 104.48 | 105.54 | 102.98 | 433213 |
| 1729291200 | 105.16 | 1.72 | 1.66 | 103.73 | 105.24 | 102.9 | 630971 |
| 1729204800 | 103.44 | -1.17 | -1.12 | 104.05 | 105.03 | 102.84 | 587162 |
| 1729118400 | 104.61 | 1.17 | 1.13 | 103.6 | 104.91 | 103.35 | 895015 |
| 1729032000 | 103.44 | -0.45 | -0.43 | 103.44 | 104.98 | 102.69 | 1464884 |
| 1728945600 | 103.89 | -0.81 | -0.77 | 104.7 | 104.7 | 103.56 | 906846 |
| 1728686400 | 104.7 | 0.66 | 0.63 | 104.57 | 105.25 | 104.04 | 652165 |
| 1728600000 | 104.04 | -2.73 | -2.56 | 105.81 | 105.89 | 103.77 | 1058957 |
| 1728513600 | 106.77 | -0.18 | -0.17 | 107.08 | 107.49 | 106.33 | 637563 |
| 1728427200 | 106.95 | -1.26 | -1.16 | 107.335 | 108.45 | 106.3 | 612153 |
| 1728340800 | 108.21 | 2.44 | 2.31 | 104.4 | 108.83 | 104.34 | 694570 |
| 1728081600 | 105.77 | -0.81 | -0.76 | 107.75 | 107.83 | 104.81 | 445877 |
| 1727995200 | 106.58 | -1.38 | -1.28 | 107.4575 | 107.93 | 105.74 | 523642 |
| 1727908800 | 107.96 | -0.44 | -0.41 | 107.6302 | 108.56 | 107.18 | 388699 |
| 1727822400 | 108.4 | 0.94 | 0.87 | 107.87 | 109.73 | 106.94 | 596973 |
| 1727735520 | 107.46 | 0.26 | 0.24 | 107.1 | 108.25 | 106.39 | 416818 |
| 1727476800 | 107.2 | 0.33 | 0.31 | 107.75 | 108.28 | 106.16 | 357144 |
| 1727390400 | 106.87 | 1.62 | 1.54 | 106.22 | 108.5 | 106.05 | 546348 |
| 1727304000 | 105.25 | -1.56 | -1.46 | 107.33 | 107.48 | 104.841 | 496541 |
| 1727217600 | 106.81 | 0.34 | 0.32 | 106.2 | 107.05 | 105.115 | 494227 |
| 1727131200 | 106.47 | 0.92 | 0.87 | 105.91 | 106.81 | 104.09 | 878331 |
| 1726872000 | 105.55 | 1.41 | 1.35 | 104.5 | 106.565 | 103.4501 | 2713424 |
| 1726785600 | 104.14 | 2.6 | 2.56 | 104.05 | 104.7 | 103.45 | 580046 |
| 1726699200 | 101.54 | 0.76 | 0.75 | 101.0712 | 103.86 | 100.68 | 655861 |
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
