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 | 2.98 | 2.53466020243 | 117.57 | 121 | 117.21 | 1377947 | 119.78915247 | CS |
| 4 | -2.01 | -1.64001305483 | 122.56 | 124.35 | 116.51 | 1196895 | 120.61298482 | CS |
| 12 | -3.46 | -2.79009757278 | 124.01 | 128.05 | 116.51 | 1017897 | 121.32746308 | CS |
| 26 | 8.55 | 7.63392857143 | 112 | 128.05 | 111.87 | 1049970 | 121.78786754 | CS |
| 52 | 23.25 | 23.8951695786 | 97.3 | 128.05 | 95.838 | 1042449 | 112.70427326 | CS |
| 156 | 10.19 | 9.23341790504 | 110.36 | 128.05 | 77.9 | 1004433 | 101.91249207 | CS |
| 260 | 38.82 | 47.4978588034 | 81.73 | 128.05 | 49.55 | 1078623 | 95.05341976 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 120.55 | -0.34 | -0.28 | 120.24 | 120.57 | 119.16 | 1468215 |
| 1739922000 | 120.89 | 1.85 | 1.55 | 118.81 | 121 | 118.77 | 2186300 |
| 1739576400 | 119.04 | -0.27 | -0.23 | 119.79 | 120.09 | 118.91 | 1492766 |
| 1739490000 | 119.31 | 0.94 | 0.79 | 118.45 | 119.46 | 118.1 | 1396211 |
| 1739403600 | 118.37 | -0.07 | -0.06 | 117.57 | 118.48 | 117.21 | 436511 |
| 1739317200 | 118.44 | 0.45 | 0.38 | 117.76 | 118.69 | 117.02 | 544522 |
| 1739230800 | 117.99 | -1.33 | -1.11 | 119.1 | 119.635 | 117.91 | 1155513 |
| 1738971600 | 119.32 | -0.12 | -0.10 | 119.71 | 119.75 | 118.5 | 1248551 |
| 1738885200 | 119.44 | 0.37 | 0.31 | 119.23 | 119.725 | 118.78 | 646904 |
| 1738798800 | 119.07 | 0.38 | 0.32 | 119.2 | 119.46 | 118 | 696996 |
| 1738712400 | 118.69 | -0.12 | -0.10 | 120.96 | 121.43 | 118.29 | 964336 |
| 1738626000 | 118.81 | -3.12 | -2.56 | 117.4 | 120.17 | 116.51 | 1546672 |
| 1738366800 | 121.93 | -1.47 | -1.19 | 123.24 | 123.9 | 121.89 | 871755 |
| 1738280400 | 123.4 | 1.36 | 1.11 | 122.65 | 124.35 | 122.33 | 764905 |
| 1738194000 | 122.04 | -1.07 | -0.87 | 122.63 | 123 | 121.71 | 761884 |
| 1738107600 | 123.11 | 0.49 | 0.40 | 122.21 | 123.45 | 122.1125 | 983269 |
| 1738021200 | 122.62 | 0.01 | 0.01 | 121 | 122.74 | 121 | 2180451 |
| 1737762000 | 122.61 | 1.59 | 1.31 | 122.52 | 122.85 | 122.12 | 2613616 |
| 1737675600 | 121.02 | 0 | 0.00 | 121.02 | 121.02 | 121.02 | 0 |
| 1737589200 | 121.02 | -1.22 | -1.00 | 122.56 | 122.56 | 120.64 | 1052951 |
| 1737502800 | 122.24 | 1.7 | 1.41 | 120.434 | 122.47 | 120.42 | 1327317 |
| 1737157200 | 120.54 | 0.46 | 0.38 | 120.36 | 120.735 | 120.02 | 1588794 |
| 1737070800 | 120.08 | 0.3 | 0.25 | 119.77 | 120.17 | 119.01 | 908470 |
| 1736984400 | 119.78 | 1.15 | 0.97 | 120 | 120.15 | 119.0908 | 2063453 |
| 1736898000 | 118.63 | -0.14 | -0.12 | 118.94 | 119.01 | 117.625 | 1997973 |
| 1736811600 | 118.77 | 0.35 | 0.30 | 118.04 | 118.94 | 117.8 | 1761707 |
| 1736552400 | 118.42 | -3.25 | -2.67 | 120.47 | 120.5 | 118.04 | 718473 |
| 1736379600 | 121.67 | 0.34 | 0.28 | 120.6 | 121.86 | 120.315 | 654668 |
| 1736293200 | 121.33 | -0.23 | -0.19 | 122.34 | 123.17 | 121.29 | 929520 |
| 1736206800 | 121.56 | 1.13 | 0.94 | 120.88 | 122.2 | 120.71 | 656290 |
| 1735947600 | 120.43 | 0.75 | 0.63 | 120.37 | 120.43 | 119.03 | 473329 |
| 1735861200 | 119.68 | -0.83 | -0.69 | 120.41 | 120.91 | 119.05 | 954356 |
| 1735688400 | 120.51 | -0.03 | -0.02 | 120.58 | 121.055 | 120.24 | 735814 |
| 1735602000 | 120.54 | -0.34 | -0.28 | 119.73 | 120.895 | 119.64 | 469711 |
| 1735342800 | 120.88 | -0.2 | -0.17 | 120.81 | 121.23 | 120.32 | 346082 |
| 1735256400 | 121.08 | 0.34 | 0.28 | 120.74 | 121.33 | 120.38 | 281793 |
| 1735077840 | 120.74 | 0.02 | 0.02 | 120.93 | 120.93 | 120.33 | 282631 |
| 1734997200 | 120.72 | 0 | 0.00 | 120.22 | 120.72 | 119.78 | 754195 |
| 1734738000 | 120.72 | 1 | 0.84 | 119.07 | 121.54 | 119.07 | 981791 |
| 1734651600 | 119.72 | -0.12 | -0.10 | 120.97 | 121.35 | 119.69 | 1560649 |
| 1734565200 | 119.84 | -3.86 | -3.12 | 123.08 | 123.315 | 119.57 | 2649639 |
| 1734478800 | 123.7 | -0.71 | -0.57 | 123.56 | 124.36 | 123.325 | 400737 |
| 1734392400 | 124.41 | -0.09 | -0.07 | 124.485 | 124.91 | 124.05 | 810348 |
| 1734133200 | 124.5 | -0.18 | -0.14 | 124.465 | 124.78 | 123.95 | 433786 |
| 1734046800 | 124.68 | -1.36 | -1.08 | 125.58 | 125.88 | 124.68 | 360983 |
| 1733960400 | 126.04 | 0.12 | 0.10 | 126.13 | 126.93 | 125.97 | 395294 |
| 1733874000 | 125.92 | -0.04 | -0.03 | 126.02 | 126.61 | 125.59 | 603831 |
| 1733787600 | 125.96 | -0.09 | -0.07 | 126 | 126.52 | 125.29 | 677097 |
| 1733528400 | 126.05 | -1.97 | -1.54 | 127.77 | 128.01 | 125.84 | 811330 |
| 1733442000 | 128.02 | 2.66 | 2.12 | 125.37 | 128.05 | 125.37 | 763050 |
| 1733355600 | 125.36 | 0.62 | 0.50 | 127.22 | 128.04 | 125.06 | 1094906 |
| 1733269200 | 124.74 | -0.38 | -0.30 | 125.43 | 125.895 | 124.44 | 745087 |
| 1733182800 | 125.12 | -0.55 | -0.44 | 125.49 | 125.85 | 124.23 | 1571155 |
| 1732917840 | 125.67 | 0.4 | 0.32 | 125.07 | 125.82 | 124.91 | 245645 |
| 1732750800 | 125.27 | 1.12 | 0.90 | 124.01 | 125.7 | 124.01 | 1394541 |
| 1732664400 | 124.15 | -0.17 | -0.14 | 123.205 | 124.34 | 122.5 | 527229 |
| 1732578000 | 124.32 | -0.76 | -0.61 | 125.25 | 125.613 | 124.22 | 929568 |
| 1732318800 | 125.08 | -0.01 | -0.01 | 125 | 125.4 | 124.58 | 659516 |
| 1732232400 | 125.09 | 3.3 | 2.71 | 122.75 | 125.13 | 122.75 | 759832 |
| 1732146000 | 121.79 | -1.11 | -0.90 | 122.7 | 122.98 | 121.22 | 450752 |
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
