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 | -17.64 | -13.8038970185 | 127.79 | 129 | 106 | 2673391 | 115.41727916 | CS |
| 4 | -11.2 | -9.22950144211 | 121.35 | 129 | 105.25 | 1659551 | 114.02826527 | CS |
| 12 | -23.65 | -17.6756352765 | 133.8 | 139.89 | 105.25 | 1238259 | 120.38109648 | CS |
| 26 | 3.2 | 2.99205236092 | 106.95 | 139.89 | 92.66 | 1042125 | 117.2169531 | CS |
| 52 | 9.02 | 8.91921289429 | 101.13 | 139.89 | 77.77 | 971714 | 107.87328898 | CS |
| 156 | 38.55 | 53.8407821229 | 71.6 | 139.89 | 37.7175 | 887825 | 77.17076312 | CS |
| 260 | 49.47 | 81.5260382334 | 60.68 | 139.89 | 30.01 | 981093 | 74.19955104 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 110.15 | -0.55 | -0.50 | 111.75 | 113.4499 | 109 | 1101271 |
| 1740526800 | 110.7 | -4.92 | -4.26 | 114.06 | 115.6 | 108 | 2058070 |
| 1740440400 | 115.62 | 6.9 | 6.35 | 109.67 | 115.83 | 106 | 2456011 |
| 1740181200 | 108.72 | -14.89 | -12.05 | 123.3 | 123.87 | 108.48 | 3256912 |
| 1740094800 | 123.61 | 12.38 | 11.13 | 127.79 | 129 | 119.1 | 4494692 |
| 1740008400 | 111.23 | -4.57 | -3.95 | 115 | 115.305 | 110.8 | 2309774 |
| 1739922000 | 115.8 | 7.4 | 6.83 | 109.2 | 117.52 | 109.2 | 2816042 |
| 1739576400 | 108.4 | -0.86 | -0.79 | 109.3 | 110.55 | 107.555 | 1399847 |
| 1739490000 | 109.26 | 2.54 | 2.38 | 108.095 | 109.31 | 106.15 | 1266748 |
| 1739403600 | 106.72 | 0.16 | 0.15 | 105.25 | 107.87 | 105.25 | 1086115 |
| 1739317200 | 106.56 | -3.34 | -3.04 | 109.66 | 110.679 | 106.41 | 1379835 |
| 1739230800 | 109.9 | -2.89 | -2.56 | 113.67 | 113.67 | 109.04 | 1236180 |
| 1738971600 | 112.79 | -2.37 | -2.06 | 114.89 | 115.41 | 112.57 | 718688 |
| 1738885200 | 115.16 | -0.9 | -0.78 | 116.59 | 116.79 | 113.01 | 971910 |
| 1738798800 | 116.06 | -3.19 | -2.68 | 118.97 | 119.57 | 115.15 | 904219 |
| 1738712400 | 119.25 | 4.08 | 3.54 | 116.01 | 120.5 | 115.87 | 1484914 |
| 1738626000 | 115.17 | -2.96 | -2.51 | 115.76 | 117.2 | 113.855 | 1178795 |
| 1738366800 | 118.13 | -4.01 | -3.28 | 122.57 | 123.0923 | 118.04 | 732954 |
| 1738280400 | 122.14 | 2.12 | 1.77 | 121.35 | 123.66 | 121.01 | 745407 |
| 1738194000 | 120.02 | 1.45 | 1.22 | 119.74 | 121.23 | 118.66 | 1060466 |
| 1738107600 | 118.57 | 0.04 | 0.03 | 119.95 | 120.37 | 117.93 | 817210 |
| 1738021200 | 118.53 | -0.66 | -0.55 | 117.2 | 119.86 | 116.76 | 905547 |
| 1737762000 | 119.19 | -1.95 | -1.61 | 121.385 | 121.955 | 117.85 | 770110 |
| 1737675600 | 121.14 | 0 | 0.00 | 121.14 | 121.14 | 121.14 | 0 |
| 1737589200 | 121.14 | 1.27 | 1.06 | 120.55 | 125.69 | 120.46 | 1677514 |
| 1737502800 | 119.87 | 4.46 | 3.86 | 118.06 | 120.6388 | 117.113 | 1434492 |
| 1737157200 | 115.41 | -1.48 | -1.27 | 116.89 | 117.5 | 113.8001 | 1722748 |
| 1737070800 | 116.89 | 0.04 | 0.03 | 116.55 | 118.41 | 115.1 | 1593341 |
| 1736984400 | 116.85 | -1.88 | -1.58 | 121 | 121.13 | 115.08 | 1615381 |
| 1736898000 | 118.73 | -2.86 | -2.35 | 121.55 | 122.31 | 116.62 | 1409050 |
| 1736811600 | 121.59 | -6.84 | -5.33 | 131.34 | 131.75 | 117.6 | 2965611 |
| 1736552400 | 128.43 | -4.38 | -3.30 | 131.01 | 132 | 128.19 | 1470253 |
| 1736379600 | 132.81 | 0.78 | 0.59 | 132.43 | 137 | 130.19 | 957395 |
| 1736293200 | 132.03 | -0.03 | -0.02 | 134.85 | 138.44999 | 128.72 | 1491336 |
| 1736206800 | 132.06 | -1.32 | -0.99 | 133.12 | 134.05449 | 130.76 | 703788 |
| 1735947600 | 133.38 | 0.11 | 0.08 | 134 | 134.78 | 130.78639 | 779862 |
| 1735861200 | 133.27 | 3.47 | 2.67 | 130.5 | 133.35 | 129.52 | 1424532 |
| 1735688400 | 129.8 | 0.29 | 0.22 | 131.4 | 131.63 | 127.31 | 772712 |
| 1735602000 | 129.51 | -3.04 | -2.29 | 130.66999 | 131.225 | 128.8 | 933480 |
| 1735342800 | 132.55 | 0.11 | 0.08 | 131.13999 | 133.12 | 130.32759 | 748456 |
| 1735256400 | 132.44 | 0.41 | 0.31 | 131.06 | 132.97999 | 130.12 | 324616 |
| 1735077840 | 132.03 | 2.53 | 1.95 | 129.77 | 133.6652 | 129.77 | 383982 |
| 1734997200 | 129.5 | 0.63 | 0.49 | 129.1 | 129.87 | 127.315 | 543967 |
| 1734738000 | 128.87 | -0.76 | -0.59 | 127.25 | 130.12 | 127.25 | 843369 |
| 1734651600 | 129.63 | 3.73 | 2.96 | 127.45 | 130.47999 | 125.57 | 1086811 |
| 1734565200 | 125.9 | -3.29 | -2.55 | 129.74 | 133 | 125 | 912244 |
| 1734478800 | 129.19 | -2.4 | -1.82 | 130.72 | 131.47 | 127.85 | 887788 |
| 1734392400 | 131.59 | 0 | 0.00 | 132.38999 | 133.79 | 130.94999 | 502273 |
| 1734133200 | 131.59 | -3.25 | -2.41 | 134.84 | 135.63 | 130 | 533280 |
| 1734046800 | 134.84 | -3.33 | -2.41 | 137.31 | 138.02 | 134.6 | 519915 |
| 1733960400 | 138.16999 | 4.89 | 3.67 | 135.99 | 138.44999 | 135.57 | 786008 |
| 1733874000 | 133.28 | -0.37 | -0.28 | 134.6 | 136.0899 | 132.5848 | 756793 |
| 1733787600 | 133.65 | -5.11 | -3.68 | 138.69999 | 138.8 | 133.0101 | 749261 |
| 1733528400 | 138.76 | 1.12 | 0.81 | 138.5 | 139.88999 | 137.715 | 697788 |
| 1733442000 | 137.63999 | 4.21 | 3.16 | 133.69 | 138.6 | 132.77 | 776718 |
| 1733355600 | 133.43 | 1.09 | 0.82 | 133.19 | 133.9435 | 131.78 | 406231 |
| 1733269200 | 132.34 | -1.15 | -0.86 | 132.9 | 134.26499 | 131 | 797274 |
| 1733182800 | 133.49 | -0.24 | -0.18 | 133.91 | 135.76 | 132.59 | 809206 |
| 1732917840 | 133.72999 | 1.38 | 1.04 | 133.38 | 134.4199 | 132.46 | 359800 |
| 1732750800 | 132.35 | -0.26 | -0.20 | 133.33 | 133.55 | 131.37 | 582949 |
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
