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 | 0.85 | 0.805305542397 | 105.55 | 107.56 | 104.92 | 31938 | 106.12109878 | CS |
| 4 | -1.37 | -1.27122575856 | 107.77 | 110.52 | 104.18 | 54786 | 106.83111986 | CS |
| 12 | -4.89 | -4.3939257795 | 111.29 | 127.32 | 103.62231 | 51955 | 110.27388968 | CS |
| 26 | 3.32 | 3.22079937912 | 103.08 | 127.32 | 100.465 | 53855 | 110.43108399 | CS |
| 52 | 19.02 | 21.7669947356 | 87.38 | 127.32 | 82.22 | 71711 | 100.08675625 | CS |
| 156 | 8.61 | 8.80458124553 | 97.79 | 127.32 | 72.94 | 65290 | 92.37197195 | CS |
| 260 | 48.36 | 83.3218470021 | 58.04 | 127.32 | 36.7 | 72510 | 79.24768189 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 106.4 | 0.71 | 0.67 | 106.53 | 107.32 | 105.05 | 29692 |
| 1735861200 | 105.69 | -1.12 | -1.05 | 106.95 | 107.56 | 105 | 36307 |
| 1735688400 | 106.81 | 0.92 | 0.87 | 106.28 | 107.2463 | 105.97 | 30360 |
| 1735602000 | 105.89 | -0.3 | -0.28 | 105.99 | 106.46 | 104.92 | 31573 |
| 1735342800 | 106.19 | -0.42 | -0.39 | 105.55 | 106.69 | 105.095 | 29511 |
| 1735256400 | 106.61 | 0.26 | 0.24 | 105.85 | 106.83 | 105.2392 | 36033 |
| 1735077840 | 106.35 | 1.49 | 1.42 | 104.92 | 106.41 | 104.18 | 33923 |
| 1734997200 | 104.86 | -0.99 | -0.94 | 105.13 | 105.66 | 104.42 | 50782 |
| 1734738000 | 105.85 | -0.26 | -0.25 | 105.44 | 107.88 | 104.56 | 112639 |
| 1734651600 | 106.11 | 1.79 | 1.72 | 105.98 | 109.6955 | 104.625 | 91854 |
| 1734565200 | 104.32 | -3.04 | -2.83 | 107.36 | 108.795 | 104.31 | 95752 |
| 1734478800 | 107.36 | -0.6 | -0.56 | 108.31 | 108.37 | 106.995 | 60794 |
| 1734392400 | 107.96 | 0.01 | 0.01 | 107.78 | 108.98 | 107 | 68981 |
| 1734133200 | 107.95 | -1.21 | -1.11 | 110.52 | 110.52 | 107.17 | 38797 |
| 1734046800 | 109.16 | 0.23 | 0.21 | 109.17 | 109.8 | 108.62 | 45159 |
| 1733960400 | 108.93 | 0.76 | 0.70 | 109.23 | 109.66 | 108.18 | 61722 |
| 1733874000 | 108.17 | -0.13 | -0.12 | 108.08 | 109.75 | 107.415 | 45810 |
| 1733787600 | 108.3 | -0.22 | -0.20 | 108.74 | 110.04 | 107.8 | 60670 |
| 1733528400 | 108.52 | 0.67 | 0.62 | 107.77 | 108.59 | 106.9 | 55472 |
| 1733442000 | 107.85 | -1.28 | -1.17 | 108.97 | 110.04 | 107.85 | 41423 |
| 1733355600 | 109.13 | 0.77 | 0.71 | 108.6 | 109.32 | 107.5 | 54596 |
| 1733269200 | 108.36 | -1.53 | -1.39 | 110.52 | 111.715 | 108.26 | 45224 |
| 1733182800 | 109.89 | 0.97 | 0.89 | 108.91 | 110.8 | 108.23 | 65380 |
| 1732917840 | 108.92 | 0.16 | 0.15 | 109.78 | 110.04 | 108.76 | 30106 |
| 1732750800 | 108.76 | -0.25 | -0.23 | 108.8 | 110.03 | 108.36 | 42246 |
| 1732664400 | 109.01 | -0.56 | -0.51 | 108.79 | 109.42 | 108.05 | 46268 |
| 1732578000 | 109.57 | 1.64 | 1.52 | 108.57 | 110.65 | 108.57 | 61066 |
| 1732318800 | 107.93 | 2.01 | 1.90 | 106.07 | 108.14 | 105.88 | 45993 |
| 1732232400 | 105.92 | 0.57 | 0.54 | 105 | 106.78 | 105 | 46554 |
| 1732146000 | 105.35 | -0.95 | -0.89 | 105.91 | 106.405 | 103.62231 | 93333 |
| 1732059600 | 106.3 | -0.77 | -0.72 | 106.8 | 107.16 | 105.485 | 57251 |
| 1731973200 | 107.07 | -2.27 | -2.08 | 109.07 | 109.865 | 107 | 57294 |
| 1731714000 | 109.34 | -0.3 | -0.27 | 110.32 | 110.32 | 108.83 | 43347 |
| 1731627600 | 109.64 | -0.73 | -0.66 | 109.82 | 113.76 | 109.64 | 78579 |
| 1731541200 | 110.37 | 1.1 | 1.01 | 108.89 | 111.5 | 108.79 | 61340 |
| 1731454800 | 109.27 | -2.42 | -2.17 | 111.7 | 112.66 | 109.27 | 77627 |
| 1731368400 | 111.69 | -0.83 | -0.74 | 113.78 | 113.78 | 110.7521 | 64614 |
| 1731109200 | 112.52 | -10.2 | -8.31 | 111.55 | 115.76 | 110 | 128797 |
| 1731022800 | 122.72 | -2.2 | -1.76 | 123.96 | 125.1 | 122.085 | 65536 |
| 1730936400 | 124.92 | 8.22 | 7.04 | 123.21 | 127.32 | 122.7 | 119262 |
| 1730850000 | 116.7 | 1.81 | 1.58 | 114.82 | 117.465 | 114.66 | 50561 |
| 1730763600 | 114.89 | 0.38 | 0.33 | 113.85 | 115.65 | 113.6201 | 28234 |
| 1730500800 | 114.51 | 1.81 | 1.61 | 113.34 | 114.56 | 112.95 | 38439 |
| 1730414400 | 112.7 | -1.69 | -1.48 | 114.32 | 114.84 | 112.7 | 47879 |
| 1730328000 | 114.39 | 0.41 | 0.36 | 113.36 | 115.83 | 113.24 | 33492 |
| 1730241600 | 113.98 | 0.32 | 0.28 | 113.19 | 114 | 113.19 | 24206 |
| 1730155200 | 113.66 | 1.32 | 1.18 | 112.75 | 114.83 | 112.3 | 47913 |
| 1729896000 | 112.34 | -0.35 | -0.31 | 113.71 | 113.895 | 111.85 | 35591 |
| 1729809600 | 112.69 | -0.26 | -0.23 | 112.95 | 112.97 | 112.01 | 29660 |
| 1729723200 | 112.95 | 0.34 | 0.30 | 111.85 | 113.12 | 111.755 | 35327 |
| 1729636800 | 112.61 | 0.39 | 0.35 | 111.89 | 112.72 | 111.78 | 30351 |
| 1729550400 | 112.22 | -2.24 | -1.96 | 114.12 | 114.12 | 112.02 | 41066 |
| 1729291200 | 114.46 | -0.87 | -0.75 | 115.58 | 115.58 | 114.08145 | 30738 |
| 1729204800 | 115.33 | 0.12 | 0.10 | 115 | 115.39 | 114.135 | 40927 |
| 1729118400 | 115.21 | 2.44 | 2.16 | 113.69 | 115.41 | 112.61 | 38135 |
| 1729032000 | 112.77 | 0.05 | 0.04 | 113.24 | 114.23 | 112.51 | 41835 |
| 1728945600 | 112.72 | 0.06 | 0.05 | 112.42 | 113.07 | 111.57 | 27342 |
| 1728686400 | 112.66 | 1.36 | 1.22 | 111.29 | 112.66 | 111.2 | 27768 |
| 1728600000 | 111.3 | -0.98 | -0.87 | 111.31 | 112.21 | 110.82 | 27013 |
| 1728513600 | 112.28 | 0.94 | 0.84 | 110.92 | 112.65 | 110.92 | 32674 |
| 1728427200 | 111.34 | -0.41 | -0.37 | 112.32 | 112.35 | 111.22 | 61406 |
| 1728340800 | 111.75 | -1.22 | -1.08 | 112.31 | 112.59 | 111.27 | 41298 |
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
