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 | 3.6299 | 3.78666805758 | 95.86 | 99.53 | 95.21 | 2639884 | 97.71011592 | CS |
| 4 | 0.4549 | 0.459332559196 | 99.035 | 101.91 | 94.69 | 2491994 | 98.42117348 | CS |
| 12 | 13.6749 | 15.935325992 | 85.815 | 101.91 | 85.045 | 2204677 | 94.8120671 | CS |
| 26 | 27.3599 | 37.9313739082 | 72.13 | 101.91 | 71.96 | 2162694 | 88.07629216 | CS |
| 52 | 22.1999 | 28.7228619485 | 77.29 | 101.91 | 70.2 | 2200435 | 81.1765305 | CS |
| 156 | 6.2099 | 6.65726843911 | 93.28 | 104.87 | 58.615 | 2422121 | 77.21880831 | CS |
| 260 | 19.7299 | 24.7365847543 | 79.76 | 104.87 | 42.1 | 2441310 | 75.98151125 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 99.27 | 1.1 | 1.12 | 98.58 | 99.35 | 98.15 | 658801 |
| 1734997200 | 98.17 | -0.03 | -0.03 | 97.52 | 98.29 | 96.9 | 1399268 |
| 1734738000 | 98.2 | 2.78 | 2.91 | 95.45 | 98.63 | 94.83 | 6637105 |
| 1734651600 | 95.42 | 0.68 | 0.72 | 95.7 | 96.76 | 95.21 | 2115117 |
| 1734565200 | 94.74 | -3.96 | -4.01 | 98.66 | 99.27 | 94.69 | 3705469 |
| 1734478800 | 98.7 | -2.08 | -2.06 | 100.23 | 100.84 | 98.44 | 2200566 |
| 1734392400 | 100.78 | 0.32 | 0.32 | 100.31 | 101.47 | 99.63 | 2367719 |
| 1734133200 | 100.46 | -0.15 | -0.15 | 101 | 101 | 99.52 | 1922571 |
| 1734046800 | 100.61 | 1.34 | 1.35 | 99.54 | 100.99 | 99.305 | 2250716 |
| 1733960400 | 99.27 | -0.76 | -0.76 | 100.5 | 101.91 | 98.53 | 4546246 |
| 1733874000 | 100.03 | 0.6 | 0.60 | 99.4 | 100.03 | 98.16 | 2343026 |
| 1733787600 | 99.43 | 1.02 | 1.04 | 99.6 | 100.35 | 98.6 | 3504098 |
| 1733528400 | 98.41 | -0.19 | -0.19 | 98.89 | 98.95 | 97.355 | 1726239 |
| 1733442000 | 98.6 | 1.23 | 1.26 | 97.36 | 99.755 | 97.24 | 2116617 |
| 1733355600 | 97.37 | -0.4 | -0.41 | 97.49 | 97.62 | 96.69 | 3352205 |
| 1733269200 | 97.77 | -0.26 | -0.27 | 99.3 | 99.5 | 97.71 | 1891847 |
| 1733182800 | 98.03 | -0.48 | -0.49 | 99.2 | 99.22 | 97.67 | 1721203 |
| 1732917840 | 98.51 | -0.28 | -0.28 | 99 | 99.46 | 98.51 | 1155235 |
| 1732750800 | 98.79 | -0.02 | -0.02 | 98.81 | 99.24 | 98.39 | 1924048 |
| 1732664400 | 98.81 | 0.02 | 0.02 | 98.42 | 99.045 | 97.86 | 2184628 |
| 1732578000 | 98.79 | 1.29 | 1.32 | 97.97 | 99.5 | 97.97 | 2404514 |
| 1732318800 | 97.5 | 1.16 | 1.20 | 96.9 | 97.71 | 96.4 | 1513119 |
| 1732232400 | 96.34 | 1.04 | 1.09 | 95.88 | 96.695 | 95.42 | 1326870 |
| 1732146000 | 95.3 | 0.59 | 0.62 | 95.3 | 95.52 | 94.57 | 1351024 |
| 1732059600 | 94.71 | -1.41 | -1.47 | 95.07 | 95.55 | 94.615 | 1781930 |
| 1731973200 | 96.12 | 0.64 | 0.67 | 95.49 | 96.3 | 95.2001 | 1528138 |
| 1731714000 | 95.48 | 1.3 | 1.38 | 94.29 | 95.67 | 94.18 | 2354445 |
| 1731627600 | 94.18 | -0.99 | -1.04 | 95.4 | 95.79 | 93.96 | 1376859 |
| 1731541200 | 95.17 | -0.02 | -0.02 | 95.3 | 96.5 | 95.13 | 1649633 |
| 1731454800 | 95.19 | -1.36 | -1.41 | 96.16 | 96.74 | 95.18 | 1938800 |
| 1731368400 | 96.55 | 1.77 | 1.87 | 95.18 | 97 | 95.18 | 1712804 |
| 1731109200 | 94.78 | -0.34 | -0.36 | 95.22 | 95.55 | 93.8 | 2723273 |
| 1731022800 | 95.12 | -1.69 | -1.75 | 96.39 | 96.945 | 95.07 | 1915631 |
| 1730936400 | 96.81 | 3.9 | 4.20 | 97.89 | 98.44 | 95.97 | 3068674 |
| 1730850000 | 92.91 | 0.65 | 0.70 | 92.25 | 93.22 | 92.03 | 1480036 |
| 1730763600 | 92.26 | -0.54 | -0.58 | 92.37 | 92.96 | 92.01 | 1363157 |
| 1730500800 | 92.8 | 0 | 0.00 | 93.01 | 93.755 | 92.71 | 2158887 |
| 1730414400 | 92.8 | -0.13 | -0.14 | 92.83 | 93.63 | 92.16 | 2673746 |
| 1730328000 | 92.93 | 0.11 | 0.12 | 92.74 | 94.06 | 92.69 | 1545399 |
| 1730241600 | 92.82 | -0.16 | -0.17 | 92.6 | 93.71 | 92.47 | 2104685 |
| 1730155200 | 92.98 | 2.6 | 2.88 | 91.23 | 93.595 | 90.82 | 2406162 |
| 1729896000 | 90.38 | -1.49 | -1.62 | 92.64 | 92.64 | 90.37 | 1553861 |
| 1729809600 | 91.87 | 0.44 | 0.48 | 92.03 | 92.06 | 91.315 | 1722214 |
| 1729723200 | 91.43 | 1.57 | 1.75 | 89.6 | 91.57 | 89.5 | 2457702 |
| 1729636800 | 89.86 | -0.33 | -0.37 | 89.86 | 90.22 | 89.3503 | 1403460 |
| 1729550400 | 90.19 | -1.24 | -1.36 | 91.2 | 91.36 | 89.78 | 1637928 |
| 1729291200 | 91.43 | -1.12 | -1.21 | 92.83 | 92.87 | 91.21 | 2180867 |
| 1729204800 | 92.55 | -0.33 | -0.36 | 93 | 93.365 | 92.16 | 1923205 |
| 1729118400 | 92.88 | 1.06 | 1.15 | 93.06 | 93.57 | 92 | 2569714 |
| 1729032000 | 91.82 | 0.89 | 0.98 | 91.55 | 94.6 | 89.34 | 5898671 |
| 1728945600 | 90.93 | 1.1 | 1.22 | 89.82 | 91.1401 | 89.625 | 2422607 |
| 1728686400 | 89.83 | 0.49 | 0.55 | 90 | 90.8 | 89.09 | 2792487 |
| 1728600000 | 89.34 | 0.48 | 0.54 | 88.85 | 89.7817 | 88.65 | 1705351 |
| 1728513600 | 88.86 | 0.29 | 0.33 | 88.5 | 89.205 | 88.06 | 1996716 |
| 1728427200 | 88.57 | 1.1 | 1.26 | 87.47 | 88.82 | 87.24 | 1962026 |
| 1728340800 | 87.47 | 0.16 | 0.18 | 87.29 | 87.87 | 86.63 | 2146466 |
| 1728081600 | 87.31 | 1.35 | 1.57 | 86.99 | 87.6 | 86.76 | 1744060 |
| 1727995200 | 85.96 | -0.03 | -0.03 | 85.67 | 86.04 | 85.045 | 3022987 |
| 1727908800 | 85.99 | -0.66 | -0.76 | 86.71 | 87.46 | 85.7 | 1483566 |
| 1727822400 | 86.65 | -1.82 | -2.06 | 87.5 | 87.635 | 86.4 | 1957797 |
| 1727736000 | 88.47 | 0.27 | 0.31 | 87.95 | 88.67 | 87.3 | 2499703 |
| 1727476800 | 88.2 | 0.11 | 0.12 | 88.64 | 89.37 | 87.86 | 3154123 |
| 1727390400 | 88.09 | -0.41 | -0.46 | 88.71 | 89.18 | 87.92 | 2769074 |
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
