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 | -1.5904 | -1.44339066116 | 110.185 | 112.1563 | 103.67 | 19906125 | 107.79016795 | CS |
| 4 | -0.2754 | -0.252962248553 | 108.87 | 112.51 | 103.67 | 15739194 | 109.18291922 | CS |
| 12 | -3.0054 | -2.69301075269 | 111.6 | 112.8651 | 103.67 | 15585088 | 108.5841444 | CS |
| 26 | -4.3354 | -3.83901531922 | 112.93 | 126.34 | 103.67 | 15128352 | 113.50723662 | CS |
| 52 | 1.9946 | 1.87110694184 | 106.6 | 126.34 | 103.67 | 15571947 | 114.60930242 | CS |
| 156 | 23.5946 | 27.7583529412 | 85 | 126.34 | 76.25 | 18721589 | 104.29399445 | CS |
| 260 | 66.8846 | 160.35626948 | 41.71 | 126.34 | 30.11 | 22159170 | 78.01833478 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 109.02 | 1.4 | 1.30 | 108.78 | 110.4 | 108.3 | 19599863 |
| 1741304400 | 107.62 | 2.18 | 2.07 | 105.43 | 108.11 | 104.36 | 17265661 |
| 1741218000 | 105.44 | -2.1 | -1.95 | 106.23 | 106.33 | 103.67 | 24785061 |
| 1741131600 | 107.54 | -0.22 | -0.20 | 106.19 | 108.96 | 105.94 | 19362228 |
| 1741045200 | 107.76 | -3.57 | -3.21 | 111.7 | 112.1563 | 106.51 | 19430940 |
| 1740786000 | 111.33 | 1.18 | 1.07 | 110.185 | 111.58 | 109.34 | 18815145 |
| 1740699600 | 110.15 | 0.69 | 0.63 | 109.985 | 111.29 | 109.28 | 15292799 |
| 1740613200 | 109.46 | -0.27 | -0.25 | 109.86 | 109.87 | 108.52 | 10443831 |
| 1740526800 | 109.73 | -1.54 | -1.38 | 111.23 | 112.13 | 108.8902 | 14466713 |
| 1740440400 | 111.27 | 0.58 | 0.52 | 110.95 | 111.86 | 110.32 | 13023811 |
| 1740181200 | 110.69 | -1.31 | -1.17 | 111.32 | 111.85 | 110.56 | 14707646 |
| 1740094800 | 112 | 1.7 | 1.54 | 110.55 | 112.42 | 109.95 | 16317116 |
| 1740008400 | 110.3 | 0.16 | 0.15 | 110.69 | 112.13 | 110.055 | 10959579 |
| 1739922000 | 110.14 | 1.9 | 1.76 | 108.69 | 110.99 | 108.32 | 20055567 |
| 1739576400 | 108.24 | 0.11 | 0.10 | 108.52 | 110.23 | 108.1 | 15682671 |
| 1739490000 | 108.13 | 0.78 | 0.73 | 107.18 | 108.41 | 106.52 | 15431777 |
| 1739403600 | 107.35 | -4.32 | -3.87 | 110.15 | 110.2269 | 107.18 | 18237653 |
| 1739317200 | 111.67 | 0.7 | 0.63 | 111.67 | 112.51 | 110.82 | 12706582 |
| 1739230800 | 110.97 | 2.08 | 1.91 | 110.02 | 111.03 | 109.875 | 12334891 |
| 1738971600 | 108.89 | 0.46 | 0.42 | 108.87 | 109.7304 | 108.32 | 10044869 |
| 1738885200 | 108.43 | -1.45 | -1.32 | 110.91 | 111.05 | 107.985 | 13398441 |
| 1738798800 | 109.88 | -0.08 | -0.07 | 109.84 | 110.01 | 109.1 | 13344705 |
| 1738712400 | 109.96 | 2.87 | 2.68 | 107.14 | 110.28 | 106.53 | 14805220 |
| 1738626000 | 107.09 | 0.26 | 0.24 | 106.47 | 107.3 | 105.3225 | 14608771 |
| 1738366800 | 106.83 | -2.74 | -2.50 | 110.45 | 110.45 | 106.095 | 20286561 |
| 1738280400 | 109.57 | 0.9 | 0.83 | 109.24 | 109.85 | 108.7 | 14294543 |
| 1738194000 | 108.67 | 0.63 | 0.58 | 107.71 | 108.78 | 107.47 | 12320841 |
| 1738107600 | 108.04 | -2.13 | -1.93 | 110.21 | 110.87 | 107.79 | 16313272 |
| 1738021200 | 110.17 | 1.51 | 1.39 | 108.66 | 110.4506 | 108.39 | 16567964 |
| 1737762000 | 108.66 | -0.87 | -0.79 | 110.4 | 110.71 | 108.41 | 14225991 |
| 1737675600 | 109.53 | 0 | 0.00 | 109.53 | 109.53 | 109.53 | 0 |
| 1737589200 | 109.53 | -1.94 | -1.74 | 111.24 | 111.57 | 109.4 | 15004037 |
| 1737502800 | 111.47 | -0.85 | -0.76 | 112.04 | 112.175 | 111.1305 | 20391138 |
| 1737157200 | 112.32 | 1 | 0.90 | 111.01 | 112.8651 | 110.82 | 19207504 |
| 1737070800 | 111.32 | -0.19 | -0.17 | 111.19 | 111.69 | 110.55 | 10347206 |
| 1736984400 | 111.51 | 1.79 | 1.63 | 110.05 | 111.73 | 109.47 | 14550089 |
| 1736898000 | 109.72 | 0.43 | 0.39 | 109 | 109.76 | 107.83 | 11113424 |
| 1736811600 | 109.29 | 2.75 | 2.58 | 107.25 | 109.63 | 107.125 | 17055450 |
| 1736552400 | 106.54 | -0.39 | -0.36 | 108.32 | 110.1 | 105.78 | 19930060 |
| 1736379600 | 106.93 | -1.82 | -1.67 | 107.41 | 107.71 | 106.01 | 17832090 |
| 1736293200 | 108.75 | 1.01 | 0.94 | 108.98 | 110.06 | 108.28 | 12516830 |
| 1736206800 | 107.74 | -0.12 | -0.11 | 108.42 | 109.78 | 107.52 | 15610634 |
| 1735947600 | 107.86 | 0.55 | 0.51 | 107.92 | 108.49 | 107.46 | 14106724 |
| 1735861200 | 107.31 | -0.26 | -0.24 | 108.33 | 109 | 106.88 | 12652566 |
| 1735688400 | 107.57 | 1.81 | 1.71 | 106.23 | 107.9 | 105.78 | 12347233 |
| 1735602000 | 105.76 | -0.72 | -0.68 | 106.3 | 106.56 | 105.51 | 11005991 |
| 1735342800 | 106.48 | -0.01 | -0.01 | 106.3 | 107.99 | 105.77 | 11922258 |
| 1735256400 | 106.49 | 0.09 | 0.08 | 106.5 | 107.03 | 105.94 | 9680425 |
| 1735077840 | 106.4 | 0.1 | 0.09 | 106.52 | 107.19 | 105.7 | 7809978 |
| 1734997200 | 106.3 | 0.43 | 0.41 | 105.5 | 106.6 | 104.92 | 12230498 |
| 1734738000 | 105.87 | 0.36 | 0.34 | 105.73 | 106.135 | 104.84 | 39983428 |
| 1734651600 | 105.51 | -0.91 | -0.86 | 107.44 | 107.67 | 105.21 | 20442362 |
| 1734565200 | 106.42 | -1.59 | -1.47 | 107.57 | 108.83 | 106.31 | 17029492 |
| 1734478800 | 108.01 | -0.46 | -0.42 | 107.49 | 108.17 | 106.7869 | 17549311 |
| 1734392400 | 108.47 | -2.37 | -2.14 | 110.26 | 110.4 | 108.16 | 20423318 |
| 1734133200 | 110.84 | -0.98 | -0.88 | 111.92 | 111.92 | 110.25 | 13099078 |
| 1734046800 | 111.82 | -0.1 | -0.09 | 111.58 | 112.38 | 110.78 | 14535281 |
| 1733960400 | 111.92 | -0.75 | -0.67 | 112 | 112.39 | 111.11 | 32380711 |
| 1733874000 | 112.67 | -0.23 | -0.20 | 113.88 | 113.88 | 111.75 | 21006977 |
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
