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 | 4.36 | 3.86730530424 | 112.74 | 121.48 | 108.57 | 1704373 | 113.79643555 | CS |
| 4 | 14.21 | 13.8108659734 | 102.89 | 121.48 | 98.77 | 1629450 | 109.05480239 | CS |
| 12 | 5.1 | 4.55357142857 | 112 | 121.48 | 98.77 | 1219049 | 107.70304402 | CS |
| 26 | -1.7 | -1.43097643098 | 118.8 | 125.415 | 98.77 | 1134725 | 112.11838746 | CS |
| 52 | -2.63 | -2.196609037 | 119.73 | 127.5899 | 98.77 | 1161211 | 113.99281863 | CS |
| 156 | -11.54 | -8.97077114428 | 128.64 | 163.07 | 98.77 | 1060473 | 127.97978815 | CS |
| 260 | 8.51 | 7.8368173865 | 108.59 | 163.07 | 91.88 | 1013403 | 125.27809438 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 117.1 | -0.28 | -0.24 | 118.01 | 121.48 | 116.805 | 1931605 |
| 1741390800 | 117.38 | 5.89 | 5.28 | 110.98 | 120.36 | 110.98 | 2413067 |
| 1741304400 | 111.49 | 2.11 | 1.93 | 109.64 | 112.7 | 108.68 | 1168074 |
| 1741218000 | 109.38 | -0.46 | -0.42 | 109.13 | 111.27 | 108.57 | 1256510 |
| 1741131600 | 109.84 | -2.25 | -2.01 | 112.74 | 114.91 | 109.73 | 1730233 |
| 1741045200 | 112.09 | 1.56 | 1.41 | 110.12 | 113.11 | 109.77 | 1459209 |
| 1740786000 | 110.53 | 1.39 | 1.27 | 110.71 | 113.385 | 109.4 | 2072278 |
| 1740699600 | 109.14 | -0.02 | -0.02 | 104.565 | 110.83 | 103.55 | 2511945 |
| 1740613200 | 109.16 | -3.31 | -2.94 | 112.5 | 112.5 | 108.27 | 1775457 |
| 1740526800 | 112.47 | 1.51 | 1.36 | 111.52 | 112.88 | 111.21 | 1059427 |
| 1740440400 | 110.96 | 0.95 | 0.86 | 109.98 | 112.73 | 108.99 | 1421044 |
| 1740181200 | 110.01 | 2.71 | 2.53 | 107.53 | 110.86 | 107.1 | 1759637 |
| 1740094800 | 107.3 | 4.28 | 4.15 | 102.99 | 107.47 | 102.795 | 1932567 |
| 1740008400 | 103.02 | 2.61 | 2.60 | 100.65 | 103.11 | 100.05 | 1682679 |
| 1739922000 | 100.41 | -1.62 | -1.59 | 100.6 | 101.61 | 98.77 | 2175302 |
| 1739576400 | 102.03 | -3.14 | -2.99 | 103.31 | 105.17 | 101.82 | 1135407 |
| 1739490000 | 105.17 | 1.29 | 1.24 | 103.86 | 105.5258 | 103.05 | 1094378 |
| 1739403600 | 103.88 | -0.47 | -0.45 | 103.61 | 104.0995 | 101.95 | 1333416 |
| 1739317200 | 104.35 | 1.35 | 1.31 | 102.89 | 104.62 | 101.73 | 1024931 |
| 1739230800 | 103 | -0.28 | -0.27 | 103.17 | 104.25 | 102.025 | 1254134 |
| 1738971600 | 103.28 | 0.08 | 0.08 | 103.75 | 103.75 | 102.35 | 1046336 |
| 1738885200 | 103.2 | -0.81 | -0.78 | 105.32 | 105.34 | 102.795 | 1350862 |
| 1738798800 | 104.01 | -0.66 | -0.63 | 104.31 | 104.65 | 103.4682 | 787902 |
| 1738712400 | 104.67 | -1.21 | -1.14 | 105.94 | 106.24 | 103.305 | 837569 |
| 1738626000 | 105.88 | -1.01 | -0.94 | 106.21 | 106.84 | 104.65 | 780421 |
| 1738366800 | 106.89 | -0.89 | -0.83 | 106.78 | 108.15 | 105.98 | 1349905 |
| 1738280400 | 107.78 | 1.89 | 1.78 | 107.04 | 109 | 106.26 | 852982 |
| 1738194000 | 105.89 | 0.56 | 0.53 | 105.59 | 107.17 | 105.59 | 769259 |
| 1738107600 | 105.33 | -1.96 | -1.83 | 106.77 | 108.1 | 105.25 | 939044 |
| 1738021200 | 107.29 | 3.58 | 3.45 | 105.28 | 108.97 | 105.28 | 1045375 |
| 1737762000 | 103.71 | 1.56 | 1.53 | 102.15 | 104.2832 | 102.15 | 900993 |
| 1737675600 | 102.15 | 0 | 0.00 | 102.15 | 102.15 | 102.15 | 0 |
| 1737589200 | 102.15 | -1.29 | -1.25 | 103.13 | 103.58 | 101.91 | 813409 |
| 1737502800 | 103.44 | 1.3 | 1.27 | 102.88 | 104.75 | 102.73 | 883607 |
| 1737157200 | 102.14 | -0.4 | -0.39 | 102.97 | 103.74 | 101.79 | 955550 |
| 1737070800 | 102.54 | 2.02 | 2.01 | 100.02 | 102.66 | 99.81 | 820548 |
| 1736984400 | 100.52 | -1.39 | -1.36 | 102.6 | 103.3363 | 100.3105 | 1234171 |
| 1736898000 | 101.91 | -0.26 | -0.25 | 102.04 | 102.6 | 100.995 | 747776 |
| 1736811600 | 102.17 | 1.27 | 1.26 | 101.58 | 102.66 | 100.89 | 989616 |
| 1736552400 | 100.9 | -4.53 | -4.30 | 104.12 | 104.4259 | 100.772 | 1389675 |
| 1736379600 | 105.43 | -2.04 | -1.90 | 107.08 | 107.14 | 104.268 | 1295786 |
| 1736293200 | 107.47 | -1.69 | -1.55 | 109.31 | 110.015 | 107.36 | 822152 |
| 1736206800 | 109.16 | -2.37 | -2.12 | 110.775 | 111.61 | 108.85 | 1333226 |
| 1735947600 | 111.53 | 0.16 | 0.14 | 111.71 | 112.345 | 110.63 | 678737 |
| 1735861200 | 111.37 | 1.25 | 1.14 | 111.08 | 112.31 | 110.79 | 1052234 |
| 1735688400 | 110.12 | 0.24 | 0.22 | 109.77 | 110.69 | 109.4 | 573962 |
| 1735602000 | 109.88 | -0.74 | -0.67 | 110.5 | 110.5 | 109 | 767303 |
| 1735342800 | 110.62 | -0.3 | -0.27 | 110.83 | 111.64 | 110.2 | 508754 |
| 1735256400 | 110.92 | -0.61 | -0.55 | 111 | 112.02 | 110.64 | 705203 |
| 1735077840 | 111.53 | 0.33 | 0.30 | 110.96 | 111.82 | 110.26 | 370643 |
| 1734997200 | 111.2 | 1.31 | 1.19 | 109.6 | 111.38 | 109.4101 | 1051401 |
| 1734738000 | 109.89 | 0.92 | 0.84 | 109.46 | 110.53 | 108.56 | 1834383 |
| 1734651600 | 108.97 | -1.26 | -1.14 | 110.02 | 110.616 | 108.56 | 1095121 |
| 1734565200 | 110.23 | -4.33 | -3.78 | 112.895 | 113.607 | 110.15 | 1197671 |
| 1734478800 | 114.56 | 1.78 | 1.58 | 112.69 | 115.01 | 112.69 | 1495778 |
| 1734392400 | 112.78 | -0.75 | -0.66 | 113.695 | 114.75 | 112.77 | 1756738 |
| 1734133200 | 113.53 | 0.01 | 0.01 | 113.84 | 114.57 | 113.175 | 1076136 |
| 1734046800 | 113.52 | 0.27 | 0.24 | 113.55 | 114.655 | 112.765 | 1255034 |
| 1733960400 | 113.25 | -1.75 | -1.52 | 114.81 | 115.09 | 113.2 | 1440757 |
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
