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 | 4.82 | 4.27532375377 | 112.74 | 118.26 | 106.61 | 1089337 | 112.77987141 | CS |
| 4 | -0.28 | -0.237610319077 | 117.84 | 118.26 | 106.61 | 974174 | 113.15629444 | CS |
| 12 | 2.42 | 2.10178912628 | 115.14 | 128.285 | 106.61 | 877034 | 116.72060008 | CS |
| 26 | 0.01 | 0.00850701829009 | 117.55 | 129.155 | 106.61 | 858310 | 118.07918869 | CS |
| 52 | 8 | 7.30193501278 | 109.56 | 129.155 | 97.315 | 853456 | 113.92783186 | CS |
| 156 | 1.22 | 1.04865050713 | 116.34 | 132 | 79.5 | 831067 | 111.02129896 | CS |
| 260 | 1.22 | 1.04865050713 | 116.34 | 132 | 79.5 | 831067 | 111.02129896 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 117.56 | 4.35 | 3.84 | 112.6 | 118.26 | 111.65 | 1390085 |
| 1741304400 | 113.21 | 1.48 | 1.32 | 111.3 | 114.4 | 110.725 | 904332 |
| 1741218000 | 111.73 | 2.47 | 2.26 | 108.85 | 111.85 | 108.545 | 1172787 |
| 1741131600 | 109.26 | -1.13 | -1.02 | 109.62 | 110.4 | 106.61 | 948481 |
| 1741045200 | 110.39 | -1.76 | -1.57 | 112.74 | 113.2 | 109.94 | 1031000 |
| 1740786000 | 112.15 | 1.7 | 1.54 | 111.07 | 112.55 | 110.292 | 1309481 |
| 1740699600 | 110.45 | -4.66 | -4.05 | 114.21 | 114.45 | 107.39 | 1026072 |
| 1740613200 | 115.11 | -0.38 | -0.33 | 115.85 | 116.38 | 114.28 | 491006 |
| 1740526800 | 115.49 | 0.58 | 0.50 | 115.26 | 115.89 | 114.27 | 591656 |
| 1740440400 | 114.91 | 1.07 | 0.94 | 114.74 | 116.79 | 113.07 | 894032 |
| 1740181200 | 113.84 | -0.88 | -0.77 | 114.77 | 115.405 | 113.09 | 658079 |
| 1740094800 | 114.72 | -0.29 | -0.25 | 115.65 | 116.86 | 113.77 | 1235012 |
| 1740008400 | 115.01 | 3.27 | 2.93 | 110.95 | 115.36 | 110.95 | 1030764 |
| 1739922000 | 111.74 | -0.52 | -0.46 | 112.3 | 113.58 | 110.9949 | 783670 |
| 1739576400 | 112.26 | -0.62 | -0.55 | 113.69 | 114.03 | 112.22 | 793480 |
| 1739490000 | 112.88 | 1.61 | 1.45 | 111.4 | 113.64 | 110.53 | 769935 |
| 1739403600 | 111.27 | -1.35 | -1.20 | 111.05 | 112 | 109.76 | 926044 |
| 1739317200 | 112.62 | -2.22 | -1.93 | 113.9 | 114.88 | 111.3 | 1159219 |
| 1739230800 | 114.84 | -4.02 | -3.38 | 117.84 | 118.26 | 113.93 | 1394172 |
| 1738971600 | 118.86 | -0.3 | -0.25 | 119.04 | 119.725 | 116.6303 | 913473 |
| 1738885200 | 119.16 | -3.21 | -2.62 | 122.41 | 123.3352 | 118.94 | 942985 |
| 1738798800 | 122.37 | -0.79 | -0.64 | 124.09 | 124.1 | 122.2 | 861267 |
| 1738712400 | 123.16 | -0.53 | -0.43 | 122.37 | 124.82 | 121.875 | 839354 |
| 1738626000 | 123.69 | -2.44 | -1.93 | 125.74 | 126.57 | 123.13 | 850240 |
| 1738366800 | 126.13 | -0.71 | -0.56 | 125.47 | 128.04 | 121.56 | 1209906 |
| 1738280400 | 126.84 | 3.32 | 2.69 | 124.97 | 128.285 | 123.31 | 1528907 |
| 1738194000 | 123.52 | -2.07 | -1.65 | 124.3 | 124.625 | 122.31 | 933884 |
| 1738107600 | 125.59 | 1.53 | 1.23 | 125.62 | 126.72 | 124.605 | 1197764 |
| 1738021200 | 124.06 | 0.91 | 0.74 | 124.16 | 125 | 122.82 | 1173562 |
| 1737762000 | 123.15 | 0.37 | 0.30 | 122.98 | 124.59 | 122.39 | 726067 |
| 1737675600 | 122.78 | 0 | 0.00 | 122.78 | 122.78 | 122.78 | 0 |
| 1737589200 | 122.78 | -1.17 | -0.94 | 123.24 | 124.165 | 122.495 | 922729 |
| 1737502800 | 123.95 | 5.56 | 4.70 | 119.175 | 124.04 | 119.175 | 1225024 |
| 1737157200 | 118.39 | -1.14 | -0.95 | 118.68 | 120.36 | 118.23 | 659448 |
| 1737070800 | 119.53 | 0.58 | 0.49 | 118.52 | 119.88 | 116.6025 | 665418 |
| 1736984400 | 118.95 | -1.78 | -1.47 | 122.06 | 123 | 117.49 | 933651 |
| 1736898000 | 120.73 | -1.97 | -1.61 | 123.02 | 123.02 | 119.25 | 723648 |
| 1736811600 | 122.7 | 8.82 | 7.74 | 118.34 | 122.88 | 117.25 | 1176081 |
| 1736552400 | 113.88 | -2.54 | -2.18 | 113.73 | 115.89 | 113.58 | 636117 |
| 1736379600 | 116.42 | -0.18 | -0.15 | 115.69 | 116.97 | 113.57 | 766873 |
| 1736293200 | 116.6 | 1.01 | 0.87 | 116.15 | 119.41 | 115.57 | 685049 |
| 1736206800 | 115.59 | 1.99 | 1.75 | 113.79 | 117.38 | 113.72 | 760263 |
| 1735947600 | 113.6 | 1.6 | 1.43 | 112 | 113.845 | 110.725 | 478427 |
| 1735861200 | 112 | 0.39 | 0.35 | 112.165 | 113.615 | 111.355 | 697648 |
| 1735688400 | 111.61 | 0.3 | 0.27 | 112.02 | 112.98 | 111.23 | 338050 |
| 1735602000 | 111.31 | -0.68 | -0.61 | 110.785 | 112.075 | 109.39 | 396750 |
| 1735342800 | 111.99 | -0.51 | -0.45 | 110.97 | 112.69 | 110.97 | 343271 |
| 1735256400 | 112.5 | 0.16 | 0.14 | 111.45 | 112.72 | 110.935 | 266196 |
| 1735077840 | 112.34 | 0.07 | 0.06 | 112.24 | 113.105 | 111.28 | 214093 |
| 1734997200 | 112.27 | -0.29 | -0.26 | 111.32 | 112.44 | 110.35 | 658446 |
| 1734738000 | 112.56 | 2.02 | 1.83 | 110.81 | 113.66 | 110.78 | 1964472 |
| 1734651600 | 110.54 | 1.4 | 1.28 | 108.96 | 111.04 | 107.64 | 733351 |
| 1734565200 | 109.14 | -5.61 | -4.89 | 114.89 | 115.08 | 109.1 | 992378 |
| 1734478800 | 114.75 | -0.42 | -0.36 | 115.69 | 117.41 | 114.33 | 739667 |
| 1734392400 | 115.17 | -0.77 | -0.66 | 115.14 | 116.25 | 114.5 | 696090 |
| 1734133200 | 115.94 | -0.07 | -0.06 | 115.2 | 116.31 | 113.07 | 1245250 |
| 1734046800 | 116.01 | -0.63 | -0.54 | 116.445 | 116.82 | 115.59 | 1453475 |
| 1733960400 | 116.64 | -1.2 | -1.02 | 118.29 | 119.48 | 116.33 | 970326 |
| 1733874000 | 117.84 | -2.45 | -2.04 | 120.42 | 120.81 | 117.57 | 740274 |
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
