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 | -0.815 | -0.681295715778 | 119.625 | 120.92 | 116.89 | 2091829 | 118.11355613 | CS |
| 4 | 1.53 | 1.30457025921 | 117.28 | 121.2399 | 113.62 | 1464771 | 118.06752968 | CS |
| 12 | -2.81 | -2.31047525078 | 121.62 | 130.5515 | 113.62 | 1514724 | 121.9563148 | CS |
| 26 | -5.49 | -4.41673370877 | 124.3 | 130.5515 | 104.445 | 1530413 | 119.71498069 | CS |
| 52 | 12.94 | 12.2225370738 | 105.87 | 130.5515 | 100.6 | 1495107 | 116.77986785 | CS |
| 156 | 5.75 | 5.08579515302 | 113.06 | 130.5515 | 75.37 | 1749415 | 102.77085706 | CS |
| 260 | 27.64 | 30.316990238 | 91.17 | 130.5515 | 38.62 | 2026218 | 91.36304184 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 117.31 | -0.04 | -0.03 | 116.89 | 118.455 | 116.89 | 2302253 |
| 1737675600 | 117.35 | 0 | 0.00 | 117.35 | 117.35 | 117.35 | 0 |
| 1737589200 | 117.35 | -2.92 | -2.43 | 120.1 | 120.1 | 117.23 | 2300707 |
| 1737502800 | 120.27 | 1.26 | 1.06 | 119.65 | 120.92 | 119.56 | 1695907 |
| 1737157200 | 119.01 | 0.61 | 0.52 | 118.88 | 120.39 | 118.1701 | 1525736 |
| 1737070800 | 118.4 | -1.66 | -1.38 | 116 | 118.7 | 115.2701 | 2299961 |
| 1736984400 | 120.06 | 2.45 | 2.08 | 119.69 | 120.59 | 118.53 | 1429331 |
| 1736898000 | 117.61 | 1.32 | 1.14 | 116.2 | 117.8947 | 116.125 | 1363365 |
| 1736811600 | 116.29 | 1.76 | 1.54 | 114.23 | 116.48 | 113.62 | 1240079 |
| 1736552400 | 114.53 | -3.9 | -3.29 | 117.03 | 117.59 | 114.03 | 1996954 |
| 1736379600 | 118.43 | -0.75 | -0.63 | 118.51 | 119.01 | 116.68 | 1385726 |
| 1736293200 | 119.18 | 0.54 | 0.46 | 119.51 | 120.53 | 118.22 | 1584117 |
| 1736206800 | 118.64 | -0.5 | -0.42 | 119.49 | 121.2399 | 118.56 | 1093355 |
| 1735947600 | 119.14 | 0.87 | 0.74 | 118.91 | 119.35 | 117.685 | 989967 |
| 1735861200 | 118.27 | -0.26 | -0.22 | 119.03 | 119.8 | 117.83 | 923529 |
| 1735688400 | 118.53 | 0.38 | 0.32 | 118.47 | 119.31 | 118.13 | 682110 |
| 1735602000 | 118.15 | -0.91 | -0.76 | 117.75 | 118.6124 | 116.633 | 768269 |
| 1735342800 | 119.06 | -1.01 | -0.84 | 119.16 | 120.69 | 118.42 | 736297 |
| 1735256400 | 120.07 | 0.81 | 0.68 | 118.93 | 120.17 | 118.69 | 633312 |
| 1735077840 | 119.26 | 0.7 | 0.59 | 118.57 | 119.37 | 118.1958 | 435620 |
| 1734997200 | 118.56 | 0.73 | 0.62 | 117.55 | 118.64 | 117.025 | 1299248 |
| 1734738000 | 117.83 | 2.36 | 2.04 | 114.98 | 118.8 | 114.374 | 3349424 |
| 1734651600 | 115.47 | 0.88 | 0.77 | 116.3 | 117.17 | 115.34 | 1855243 |
| 1734565200 | 114.59 | -4.3 | -3.62 | 118.81 | 119.42 | 114.355 | 1850666 |
| 1734478800 | 118.89 | -1.72 | -1.43 | 119.91 | 120.45 | 118.4 | 1388780 |
| 1734392400 | 120.61 | 0.13 | 0.11 | 120.15 | 120.91 | 119.38 | 1550721 |
| 1734133200 | 120.48 | -0.13 | -0.11 | 121.16 | 121.425 | 120.01 | 1383737 |
| 1734046800 | 120.61 | 0.54 | 0.45 | 120.25 | 122.33 | 119.84 | 1567507 |
| 1733960400 | 120.07 | -1.17 | -0.97 | 122.33 | 122.36 | 119.76 | 1995493 |
| 1733874000 | 121.24 | -1.32 | -1.08 | 122.57 | 123.04 | 120.2 | 1439576 |
| 1733787600 | 122.56 | -4 | -3.16 | 126.77 | 127.22 | 122.445 | 1658775 |
| 1733528400 | 126.56 | -0.73 | -0.57 | 127.45 | 127.815 | 126.02 | 1390935 |
| 1733442000 | 127.29 | 1.39 | 1.10 | 126 | 127.75 | 126 | 1578028 |
| 1733355600 | 125.9 | -1.25 | -0.98 | 126.56 | 127.1244 | 125.1201 | 1224110 |
| 1733269200 | 127.15 | -1.26 | -0.98 | 128.61 | 128.93 | 126.31 | 1365819 |
| 1733182800 | 128.41 | -1 | -0.77 | 129.81 | 129.81 | 127.33 | 1478299 |
| 1732917840 | 129.41 | -0.11 | -0.08 | 129.72 | 130.38999 | 129.31 | 781113 |
| 1732750800 | 129.52 | 0.41 | 0.32 | 129.34 | 130.5515 | 129.11 | 993938 |
| 1732664400 | 129.11 | 0.4 | 0.31 | 128.07 | 129.26 | 127.07 | 1138417 |
| 1732578000 | 128.71 | 0.82 | 0.64 | 128.49 | 129.69 | 128.43 | 2121092 |
| 1732318800 | 127.89 | 1.63 | 1.29 | 126.26 | 128.5 | 126.21 | 1117391 |
| 1732232400 | 126.26 | 2.15 | 1.73 | 125 | 127.29 | 124.3701 | 1452131 |
| 1732146000 | 124.11 | -0.5 | -0.40 | 125 | 125.18 | 123.38 | 1563939 |
| 1732059600 | 124.61 | -3.53 | -2.75 | 125.1 | 125.77 | 123.64 | 1506649 |
| 1731973200 | 128.13999 | 0.73 | 0.57 | 127.5 | 128.22 | 127.24 | 1328702 |
| 1731714000 | 127.41 | 1.66 | 1.32 | 125.91 | 128.1 | 125.91 | 3049854 |
| 1731627600 | 125.75 | 0.49 | 0.39 | 126.03 | 127.1 | 125.025 | 1190762 |
| 1731541200 | 125.26 | -0.23 | -0.18 | 125.47 | 126.34 | 124.83 | 1038997 |
| 1731454800 | 125.49 | 0.49 | 0.39 | 124.62 | 125.83 | 124.5295 | 1109529 |
| 1731368400 | 125 | 3.11 | 2.55 | 123.4 | 125.9999 | 122.96 | 1954228 |
| 1731109200 | 121.89 | -1.99 | -1.61 | 124 | 124.41 | 121.36 | 2012013 |
| 1731022800 | 123.88 | -3.85 | -3.01 | 126.72 | 127.2304 | 123.4 | 1805843 |
| 1730936400 | 127.73 | 7.55 | 6.28 | 127.51 | 129.13 | 126.7 | 3660152 |
| 1730850000 | 120.18 | -0.48 | -0.40 | 120.08 | 121.16 | 119.08 | 1805251 |
| 1730763600 | 120.66 | -0.62 | -0.51 | 121.62 | 121.86 | 120.1 | 1529701 |
| 1730500800 | 121.28 | -1.2 | -0.98 | 123.23 | 124.415 | 121.27 | 1992052 |
| 1730414400 | 122.48 | -4.16 | -3.28 | 125.67 | 126.67 | 122.46 | 2082009 |
| 1730328000 | 126.64 | 1.37 | 1.09 | 125.39 | 127.42 | 125.04 | 2008866 |
| 1730241600 | 125.27 | -0.33 | -0.26 | 125.6 | 126.285 | 124.9 | 1302713 |
| 1730155200 | 125.6 | 2.14 | 1.73 | 124.4 | 126.13 | 124.02 | 1335790 |
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
