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 | 1.19 | 1.26353790614 | 94.18 | 98.89 | 93.94 | 665647 | 96.9369209 | CS |
| 4 | -15.88 | -14.2741573034 | 111.25 | 112.35 | 93.94 | 620523 | 102.88550266 | CS |
| 12 | -14.09 | -12.8722821122 | 109.46 | 118.85 | 93.94 | 555889 | 107.07141679 | CS |
| 26 | 5.2 | 5.76688477321 | 90.17 | 118.85 | 90.095 | 538575 | 104.36396637 | CS |
| 52 | -25.86 | -21.3313536253 | 121.23 | 129.31 | 88.37 | 508487 | 105.24973526 | CS |
| 156 | -5.57 | -5.51812958193 | 100.94 | 129.31 | 66.26 | 680689 | 91.36306802 | CS |
| 260 | 20.82 | 27.9275653924 | 74.55 | 153 | 32.3 | 733564 | 93.7176359 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 95.37 | -1.48 | -1.53 | 96.29 | 97.19 | 94.14 | 414771 |
| 1735256400 | 96.85 | 1.01 | 1.05 | 94.95 | 97.18 | 94.95 | 347764 |
| 1735077840 | 95.84 | -0.59 | -0.61 | 96.21 | 96.415 | 94.44 | 255807 |
| 1734997200 | 96.43 | -0.83 | -0.85 | 97.28 | 97.46 | 96.1501 | 423009 |
| 1734738000 | 97.26 | 1 | 1.04 | 93.94 | 98.89 | 93.94 | 1604306 |
| 1734651600 | 96.26 | -0.58 | -0.60 | 97.64 | 98.415 | 95.16 | 666472 |
| 1734565200 | 96.84 | -5.16 | -5.06 | 102.56 | 103.16 | 96.55 | 551567 |
| 1734478800 | 102 | 0.46 | 0.45 | 101.01 | 102.75 | 101.01 | 547301 |
| 1734392400 | 101.54 | -3.07 | -2.93 | 104.105 | 105.07 | 100.54 | 504074 |
| 1734133200 | 104.61 | -0.52 | -0.49 | 104.01 | 105.06 | 103.22 | 543384 |
| 1734046800 | 105.13 | -0.87 | -0.82 | 106.81 | 107.04 | 104.115 | 417617 |
| 1733960400 | 106 | -0.55 | -0.52 | 106.945 | 107.96 | 105.69 | 547236 |
| 1733874000 | 106.55 | 0.8 | 0.76 | 105.865 | 109.07 | 105.05 | 727122 |
| 1733787600 | 105.75 | -0.67 | -0.63 | 106.825 | 107.2994 | 104.77 | 539691 |
| 1733528400 | 106.42 | 2.36 | 2.27 | 106.055 | 108.385 | 105.72 | 546632 |
| 1733442000 | 104.06 | -0.94 | -0.90 | 105.1 | 107.39 | 102.2 | 648201 |
| 1733355600 | 105 | -3.49 | -3.22 | 104.245 | 107.34 | 100.86 | 1141068 |
| 1733269200 | 108.49 | -2.46 | -2.22 | 110.57 | 111.1 | 107.85 | 733496 |
| 1733182800 | 110.95 | -0.65 | -0.58 | 111.45 | 112.02 | 109.65 | 632148 |
| 1732917840 | 111.6 | 0.47 | 0.42 | 112.27 | 112.27 | 109.9008 | 290109 |
| 1732750800 | 111.13 | -2.02 | -1.79 | 114.5 | 115.145 | 111.08 | 427491 |
| 1732664400 | 113.15 | -2.39 | -2.07 | 114.07 | 114.07 | 112.08 | 528865 |
| 1732578000 | 115.54 | 3.36 | 3.00 | 115 | 118.85 | 114.425 | 729761 |
| 1732318800 | 112.18 | 1.65 | 1.49 | 110.375 | 112.84 | 110.1225 | 350321 |
| 1732232400 | 110.53 | 2.24 | 2.07 | 108.835 | 111.64 | 108.65 | 557985 |
| 1732146000 | 108.29 | 0.34 | 0.31 | 107.44 | 108.33 | 106.055 | 281603 |
| 1732059600 | 107.95 | -2.1 | -1.91 | 108.535 | 109.42 | 106.63 | 468552 |
| 1731973200 | 110.05 | 0.68 | 0.62 | 109.535 | 111.42 | 109.29 | 823296 |
| 1731714000 | 109.37 | -0.05 | -0.05 | 109.5375 | 110.925 | 107.77 | 582949 |
| 1731627600 | 109.42 | 0.76 | 0.70 | 109.94 | 112.37 | 109.18 | 1108094 |
| 1731541200 | 108.66 | -3.09 | -2.77 | 113.22 | 114 | 108.25 | 599349 |
| 1731454800 | 111.75 | -3.16 | -2.75 | 113.76 | 114.28 | 111.27 | 457637 |
| 1731368400 | 114.91 | 6.06 | 5.57 | 110.6 | 116.4 | 110.59 | 555327 |
| 1731109200 | 108.85 | -0.9 | -0.82 | 108.7717 | 109.09 | 106.89 | 414812 |
| 1731022800 | 109.75 | -0.45 | -0.41 | 110.4 | 110.725 | 108.75 | 341432 |
| 1730936400 | 110.2 | 1.77 | 1.63 | 113.875 | 114.94 | 109.07 | 650758 |
| 1730850000 | 108.43 | 3.45 | 3.29 | 104.8734 | 108.64 | 104.8734 | 465339 |
| 1730763600 | 104.98 | 0.4 | 0.38 | 104.24 | 106.4 | 104 | 402815 |
| 1730500800 | 104.58 | 0.5 | 0.48 | 105.12 | 106.13 | 103.56 | 416260 |
| 1730414400 | 104.08 | -2.57 | -2.41 | 106.875 | 107.11 | 104.05 | 377307 |
| 1730328000 | 106.65 | -2.4 | -2.20 | 109.05 | 110.91 | 106.43 | 378333 |
| 1730241600 | 109.05 | 2.51 | 2.36 | 105.385 | 110.19 | 105.21 | 554078 |
| 1730155200 | 106.54 | 2.09 | 2.00 | 106.29 | 107.9 | 105.87 | 386385 |
| 1729896000 | 104.45 | -0.27 | -0.26 | 105.16 | 106.95 | 103.4 | 541318 |
| 1729809600 | 104.72 | 0.47 | 0.45 | 105.79 | 106.38 | 104.38 | 512511 |
| 1729723200 | 104.25 | -4.33 | -3.99 | 106.39 | 107.3965 | 103.56 | 699675 |
| 1729636800 | 108.58 | -1.76 | -1.60 | 110.5 | 110.58 | 108.11 | 486575 |
| 1729550400 | 110.34 | -5.23 | -4.53 | 114.82 | 115.54 | 110.18 | 434844 |
| 1729291200 | 115.57 | 1.61 | 1.41 | 114.73 | 115.86 | 113.6901 | 572316 |
| 1729204800 | 113.96 | -0.67 | -0.58 | 114.15 | 114.625 | 112.7413 | 561411 |
| 1729118400 | 114.63 | 3.19 | 2.86 | 111.96 | 115.6 | 111.9 | 707191 |
| 1729032000 | 111.44 | 0.99 | 0.90 | 110.34 | 113.12 | 110.05 | 422006 |
| 1728945600 | 110.45 | 0.63 | 0.57 | 108.37 | 110.46 | 107.51 | 564305 |
| 1728686400 | 109.82 | 4.52 | 4.29 | 105.61 | 109.84 | 105.61 | 701544 |
| 1728600000 | 105.3 | -1.92 | -1.79 | 106.07 | 106.505 | 105.14 | 349471 |
| 1728513600 | 107.22 | -0.17 | -0.16 | 107.18 | 108.84 | 107.04 | 381888 |
| 1728427200 | 107.39 | 0.27 | 0.25 | 106.99 | 108.7 | 106.9611 | 404645 |
| 1728340800 | 107.12 | -1.52 | -1.40 | 107.67 | 107.67 | 105.63 | 655656 |
| 1728081600 | 108.64 | 1.1 | 1.02 | 108.32 | 110.15 | 108.23 | 500373 |
| 1727995200 | 107.54 | -2.1 | -1.92 | 108 | 108 | 106.215 | 469665 |
| 1727908800 | 109.64 | -0.64 | -0.58 | 109.92 | 111.27 | 109.1 | 369086 |
| 1727822400 | 110.28 | 0.39 | 0.35 | 109.81 | 111.19 | 107.87 | 382644 |
| 1727735520 | 109.89 | -0.08 | -0.07 | 109.37 | 110.75 | 108.78 | 357068 |
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
