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 | -4.06 | -3.1168432366 | 130.26 | 133.0286 | 125.07 | 6560964 | 130.11625868 | CS |
| 4 | 14.19 | 12.66851174 | 112.01 | 133.0286 | 111.24 | 6178449 | 123.13883823 | CS |
| 12 | -5.72 | -4.3359611886 | 131.92 | 133.99 | 94.3301 | 8158154 | 116.01239634 | CS |
| 26 | -8.48 | -6.29640629641 | 134.68 | 142.32 | 94.3301 | 7201498 | 122.95633846 | CS |
| 52 | 24.9 | 24.5804540967 | 101.3 | 142.32 | 90.94 | 6654260 | 115.27517387 | CS |
| 156 | 45.54 | 56.4592115051 | 80.66 | 142.32 | 69.42 | 7382209 | 94.72673564 | CS |
| 260 | 85.97 | 213.696246582 | 40.23 | 142.32 | 39.8 | 8652116 | 85.96131199 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1747953600 | 126.26 | 0.96 | 0.77 | 124.55 | 127.069 | 124.55 | 5689439 |
| 1747867200 | 125.3 | -3.83 | -2.97 | 128.41999 | 128.63999 | 125.07 | 6371640 |
| 1747780800 | 129.13 | -1.71 | -1.31 | 130.3 | 130.38999 | 128.12 | 5220113 |
| 1747694400 | 130.84 | -1.34 | -1.01 | 130.3 | 132.1317 | 129.07 | 7702624 |
| 1747435200 | 132.18 | -0.33 | -0.25 | 132.28 | 132.97999 | 131.79 | 6301098 |
| 1747348800 | 132.51 | 1.47 | 1.12 | 130.26 | 133.0286 | 130.02 | 7209344 |
| 1747262400 | 131.04 | 1.69 | 1.31 | 129.36 | 131.57 | 129.13 | 6273388 |
| 1747176000 | 129.35 | 2.29 | 1.80 | 128.19999 | 130.11 | 127.23 | 6081541 |
| 1747089600 | 127.06 | 5.36 | 4.40 | 127.42 | 129.19999 | 126.44 | 9157922 |
| 1746830400 | 121.7 | -0.18 | -0.15 | 122.49 | 123.23 | 121.465 | 4240069 |
| 1746744000 | 121.88 | 2.78 | 2.33 | 119.99 | 123.26 | 119.99 | 6436661 |
| 1746657600 | 119.1 | 0.77 | 0.65 | 118.25 | 120 | 118.13 | 4659490 |
| 1746571200 | 118.33 | -1.27 | -1.06 | 117.9 | 119.15 | 117.11 | 5727852 |
| 1746484800 | 119.6 | -0.62 | -0.52 | 118.74 | 120.87 | 118.39 | 6539616 |
| 1746225600 | 120.22 | 3.46 | 2.96 | 119.49 | 120.505 | 118.46 | 6894424 |
| 1746139200 | 116.76 | 1.34 | 1.16 | 115.54 | 117.82 | 114.67 | 7743686 |
| 1746052800 | 115.42 | -0.79 | -0.68 | 113.11 | 115.82 | 112.03 | 6374393 |
| 1745966400 | 116.21 | 0.38 | 0.33 | 115.38 | 116.465 | 114.23 | 4689767 |
| 1745880000 | 115.83 | -0.18 | -0.16 | 115.88 | 117.9 | 113.83 | 4171294 |
| 1745620800 | 116.01 | 0.41 | 0.35 | 115.71 | 117.1 | 114.97 | 5013215 |
| 1745534400 | 115.6 | 3.29 | 2.93 | 112.01 | 115.9 | 111.24 | 6637210 |
| 1745448000 | 112.31 | 1.93 | 1.75 | 113.25 | 116.61 | 111.93 | 9241053 |
| 1745361600 | 110.38 | 4.08 | 3.84 | 108.74 | 110.7 | 107.97 | 6520624 |
| 1745275200 | 106.3 | -2.88 | -2.64 | 108.14 | 108.33 | 104.78 | 7780761 |
| 1744929600 | 109.18 | 1.32 | 1.22 | 108.515 | 110.7457 | 108.15 | 5231830 |
| 1744843200 | 107.86 | -2.58 | -2.34 | 109.575 | 110.315 | 106.65 | 6520170 |
| 1744756800 | 110.44 | 1.33 | 1.22 | 110 | 112.1475 | 110 | 6003928 |
| 1744670400 | 109.11 | 0.99 | 0.92 | 110.48 | 111.5 | 108.545 | 8114711 |
| 1744411200 | 108.12 | 1.54 | 1.44 | 102.38 | 109.2 | 102.25 | 10572789 |
| 1744324800 | 106.58 | -5.12 | -4.58 | 108.77 | 108.87 | 103.41 | 10950004 |
| 1744238400 | 111.7 | 11.39 | 11.35 | 98.2 | 113.8973 | 97.89 | 16939637 |
| 1744152000 | 100.31 | -0.61 | -0.60 | 104.51 | 106.94 | 98.27 | 10707203 |
| 1744065600 | 100.92 | 1.09 | 1.09 | 96.27 | 104.34 | 94.3301 | 20719877 |
| 1743806400 | 99.83 | -8.1 | -7.50 | 101.54 | 103.7 | 97.31 | 18896441 |
| 1743720000 | 107.93 | -11.34 | -9.51 | 109.74 | 111.39 | 106.88 | 15185733 |
| 1743633600 | 119.27 | 3.53 | 3.05 | 113.965 | 120.35 | 113.88 | 8403886 |
| 1743547200 | 115.74 | -0.93 | -0.80 | 116.2 | 116.88 | 113.5387 | 6638637 |
| 1743460800 | 116.67 | 1.34 | 1.16 | 113.8 | 117.03 | 112.1801 | 7601630 |
| 1743201600 | 115.33 | -3.67 | -3.08 | 118.82 | 119.43 | 114.63 | 7348643 |
| 1743115200 | 119 | -3.2 | -2.62 | 118.93 | 119.84 | 117.54 | 8239422 |
| 1743028800 | 122.2 | -3 | -2.40 | 125.77 | 126.34 | 121.605 | 5100216 |
| 1742942400 | 125.2 | 0.93 | 0.75 | 125.33 | 126.05 | 124.15 | 4325230 |
| 1742856000 | 124.27 | 4.13 | 3.44 | 122 | 124.82 | 122 | 6183917 |
| 1742596800 | 120.14 | -0.33 | -0.27 | 119.35 | 120.88 | 118.3 | 5040116 |
| 1742510400 | 120.47 | 0.62 | 0.52 | 118.82 | 121.81 | 118.82 | 7023068 |
| 1742424000 | 119.85 | 1.74 | 1.47 | 117.23 | 121.25 | 116.23 | 8341159 |
| 1742337600 | 118.11 | 0.15 | 0.13 | 118.28 | 119.2087 | 117.2835 | 7234651 |
| 1742251200 | 117.96 | 2.62 | 2.27 | 114.97 | 119.3 | 114.84 | 8493155 |
| 1741992000 | 115.34 | 3.66 | 3.28 | 113.99 | 115.77 | 112.54 | 6878679 |
| 1741905600 | 111.68 | -2.32 | -2.04 | 114.57 | 114.8499 | 111.225 | 7432631 |
| 1741819200 | 114 | 1.96 | 1.75 | 115 | 115.6026 | 112.545 | 7924887 |
| 1741732800 | 112.04 | 0.35 | 0.31 | 111.05 | 113.51 | 110.34 | 13462103 |
| 1741646400 | 111.69 | -7.6 | -6.37 | 116.75 | 116.75 | 109.215 | 16747749 |
| 1741390800 | 119.29 | -0.08 | -0.07 | 118.74 | 119.49 | 115.454 | 8513444 |
| 1741304400 | 119.37 | -4.38 | -3.54 | 120.8 | 123.125 | 118.6 | 8648124 |
| 1741218000 | 123.75 | 2.03 | 1.67 | 122 | 124.38 | 121.44 | 7312352 |
| 1741131600 | 121.72 | -7.41 | -5.74 | 126.47 | 126.57 | 119.25 | 12992905 |
| 1741045200 | 129.13 | -3.98 | -2.99 | 133.33 | 133.99 | 127.73 | 5958965 |
| 1740786000 | 133.11 | 3.87 | 2.99 | 129.9 | 133.41 | 128.99 | 7416634 |
| 1740699600 | 129.24 | -1.81 | -1.38 | 131.91999 | 132.865 | 128.81 | 5995522 |
| 1740613200 | 131.05 | 1.45 | 1.12 | 130.16999 | 132.24 | 130.15 | 5491841 |
| 1740526800 | 129.6 | -0.37 | -0.28 | 131.04 | 131.29499 | 126.38 | 7458351 |
| 1740440400 | 129.97 | -1.72 | -1.31 | 132.91 | 132.97 | 128.9 | 7757717 |
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
