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 | 2.01 | 1.99781333863 | 100.61 | 107.57 | 100.6 | 389391 | 104.55486611 | CS |
| 4 | 4.15 | 4.21448156799 | 98.47 | 115.46 | 98.47 | 393682 | 107.03869424 | CS |
| 12 | 0.465 | 0.455190641672 | 102.155 | 115.46 | 93.13 | 299504 | 104.67052435 | CS |
| 26 | 5.35 | 5.50015420993 | 97.27 | 119.13 | 93.13 | 287636 | 105.43360295 | CS |
| 52 | 11.61 | 12.7568399077 | 91.01 | 119.13 | 83.03 | 269807 | 99.02263704 | CS |
| 156 | 42.59 | 70.9478594036 | 60.03 | 119.13 | 38.53 | 358470 | 68.73289553 | CS |
| 260 | 64.14 | 166.683991684 | 38.48 | 119.13 | 13.135 | 534487 | 58.93479354 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 102.62 | -0.35 | -0.34 | 102.29 | 104.39 | 102.29 | 269272 |
| 1739230800 | 102.97 | -1.18 | -1.13 | 104.43 | 104.99 | 102.44 | 351550 |
| 1738971600 | 104.15 | -1.03 | -0.98 | 104.8 | 105.005 | 102.82 | 282476 |
| 1738885200 | 105.18 | -0.08 | -0.08 | 106.12 | 106.355 | 104.365 | 341083 |
| 1738798800 | 105.26 | 0.45 | 0.43 | 105.69 | 107.57 | 104.07 | 456977 |
| 1738712400 | 104.81 | 3.18 | 3.13 | 100.61 | 105.47 | 100.6 | 522009 |
| 1738626000 | 101.63 | -3.06 | -2.92 | 102.45 | 103.1 | 100.8 | 484427 |
| 1738366800 | 104.69 | -10.13 | -8.82 | 109.7 | 112.75 | 104.61 | 1029827 |
| 1738280400 | 114.82 | 2.72 | 2.43 | 113.78 | 115.46 | 112.99 | 397719 |
| 1738194000 | 112.1 | 0.43 | 0.39 | 110.92 | 113.64 | 110.92 | 431744 |
| 1738107600 | 111.67 | -1.99 | -1.75 | 112.82 | 113.81 | 111.27 | 564325 |
| 1738021200 | 113.66 | 4.3 | 3.93 | 108.24 | 113.9 | 108.24 | 410236 |
| 1737762000 | 109.36 | -0.3 | -0.27 | 108.8 | 110.215 | 108.395 | 201075 |
| 1737675600 | 109.66 | 0 | 0.00 | 109.66 | 109.66 | 109.66 | 0 |
| 1737589200 | 109.66 | 0.9 | 0.83 | 105.47 | 110.31 | 105.47 | 331648 |
| 1737502800 | 108.76 | 1.14 | 1.06 | 108.89 | 109.52 | 108.31 | 216666 |
| 1737157200 | 107.62 | 0.97 | 0.91 | 104.76 | 108.7099 | 104.76 | 186653 |
| 1737070800 | 106.65 | 2.87 | 2.77 | 103.51 | 107.35 | 103.51 | 357106 |
| 1736984400 | 103.78 | 2.37 | 2.34 | 103.91 | 105.5 | 103 | 245473 |
| 1736898000 | 101.41 | 3.75 | 3.84 | 98.47 | 101.9 | 98.47 | 308370 |
| 1736811600 | 97.66 | 1.44 | 1.50 | 93.13 | 97.78 | 93.13 | 242478 |
| 1736552400 | 96.22 | -3.3 | -3.32 | 99.05 | 99.05 | 95.83 | 296805 |
| 1736379600 | 99.52 | -0.61 | -0.61 | 100.88 | 100.88 | 98.5 | 233690 |
| 1736293200 | 100.13 | 0.27 | 0.27 | 100.79 | 100.98 | 99.36 | 361457 |
| 1736206800 | 99.86 | -0.89 | -0.88 | 100.22 | 101.07 | 99.73 | 213953 |
| 1735947600 | 100.75 | 0.91 | 0.91 | 100.75 | 101.06 | 99.85 | 199449 |
| 1735861200 | 99.84 | -2.3 | -2.25 | 103.01 | 103.01 | 97.0825 | 547782 |
| 1735688400 | 102.14 | 0.76 | 0.75 | 102.35 | 102.565 | 101.4 | 156989 |
| 1735602000 | 101.38 | -0.69 | -0.68 | 101.47 | 102.035 | 99.835 | 135688 |
| 1735342800 | 102.07 | -0.9 | -0.87 | 102.03 | 102.74 | 100.96 | 230674 |
| 1735256400 | 102.97 | 0.79 | 0.77 | 100.72 | 103.74 | 100.72 | 258024 |
| 1735077840 | 102.18 | 1.17 | 1.16 | 101.06 | 102.57 | 101.06 | 183035 |
| 1734997200 | 101.01 | -0.65 | -0.64 | 99.77 | 101.68 | 99.77 | 339463 |
| 1734738000 | 101.66 | 1.56 | 1.56 | 98 | 102.69 | 98 | 617620 |
| 1734651600 | 100.1 | 0.5 | 0.50 | 98.22 | 101.44 | 98.22 | 449372 |
| 1734565200 | 99.6 | -4.09 | -3.94 | 103.71 | 107.2 | 99.14 | 425305 |
| 1734478800 | 103.69 | -1.34 | -1.28 | 104.41 | 105.19 | 103.11 | 202321 |
| 1734392400 | 105.03 | 0.58 | 0.56 | 104.11 | 106.3 | 103.98 | 181230 |
| 1734133200 | 104.45 | -0.62 | -0.59 | 105.82 | 105.82 | 103.67 | 159980 |
| 1734046800 | 105.07 | -0.69 | -0.65 | 105.03 | 107.01 | 104.97 | 150502 |
| 1733960400 | 105.76 | 1.74 | 1.67 | 104.27 | 106.11 | 103.8301 | 258448 |
| 1733874000 | 104.02 | -1.27 | -1.21 | 104.43 | 105.54 | 103.02 | 244603 |
| 1733787600 | 105.29 | -1.78 | -1.66 | 107.67 | 107.84 | 104.69 | 320482 |
| 1733528400 | 107.07 | 1.25 | 1.18 | 106.41 | 107.65 | 105.76 | 165676 |
| 1733442000 | 105.82 | 0.18 | 0.17 | 105.61 | 106.71 | 105.045 | 147661 |
| 1733355600 | 105.64 | -0.51 | -0.48 | 105.98 | 106.2 | 104.01 | 174201 |
| 1733269200 | 106.15 | -0.55 | -0.52 | 106.42 | 107.1 | 105.44 | 147915 |
| 1733182800 | 106.7 | -0.43 | -0.40 | 107.13 | 107.65 | 105.735 | 172488 |
| 1732917840 | 107.13 | 0.26 | 0.24 | 108.13 | 108.48 | 106.77 | 107146 |
| 1732750800 | 106.87 | 0.51 | 0.48 | 107.15 | 108.3 | 106.535 | 202836 |
| 1732664400 | 106.36 | -1.43 | -1.33 | 105.26 | 106.64 | 105 | 231970 |
| 1732578000 | 107.79 | 2.17 | 2.05 | 106.95 | 108.96 | 106.95 | 631230 |
| 1732318800 | 105.62 | 1.67 | 1.61 | 103.57 | 105.87 | 103.57 | 166363 |
| 1732232400 | 103.95 | 1.23 | 1.20 | 103.61 | 104.33 | 103.035 | 152393 |
| 1732146000 | 102.72 | -2.15 | -2.05 | 104.7 | 105.52 | 101.825 | 233342 |
| 1732059600 | 104.87 | 2.39 | 2.33 | 101.66 | 105.11 | 101.66 | 216910 |
| 1731973200 | 102.48 | 0.01 | 0.01 | 102.82 | 102.82 | 101.3 | 169954 |
| 1731714000 | 102.47 | 1.23 | 1.21 | 100.02 | 102.91 | 100.02 | 282428 |
| 1731627600 | 101.24 | -1.49 | -1.45 | 103.07 | 103.07 | 100.74 | 275056 |
| 1731541200 | 102.73 | -2.07 | -1.98 | 105.15 | 105.4 | 101.51 | 343922 |
| 1731454800 | 104.8 | -1.3 | -1.23 | 105.81 | 107.17 | 104.37 | 283232 |
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
