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 | 1.92 | 1.74355248819 | 110.12 | 114.26 | 105.56 | 7473 | 108.76732357 | DE |
| 4 | 30.03 | 36.6174856725 | 82.01 | 114.26 | 78.75 | 14326 | 103.05993432 | DE |
| 12 | 46.93 | 72.0780218092 | 65.11 | 114.26 | 64.349999 | 8718 | 89.82807221 | DE |
| 26 | 54.85 | 95.9083755901 | 57.19 | 114.26 | 44.005 | 7945 | 75.15979879 | DE |
| 52 | 44.690001 | 66.3548651278 | 67.349999 | 114.26 | 44.005 | 9503 | 70.78770381 | DE |
| 156 | 55.39 | 97.7758164166 | 56.65 | 114.26 | 42.94 | 9364 | 68.10388977 | DE |
| 260 | 55.39 | 97.7758164166 | 56.65 | 114.26 | 42.94 | 9364 | 68.10388977 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733520420 | 111.96 | 3.96 | 3.67 | 108.1 | 114.26 | 107.02 | 9874 |
| 1733434020 | 108 | -0.14 | -0.13 | 107.88 | 109.02 | 106.52 | 4300 |
| 1733347620 | 108.14 | 1.56 | 1.46 | 107.12 | 109.94 | 106.2 | 10702 |
| 1733261220 | 106.58 | -0.74 | -0.69 | 107.62 | 108.56 | 105.56 | 4639 |
| 1733174820 | 107.32 | -2.66 | -2.42 | 110.12 | 111 | 106.2 | 7852 |
| 1732915620 | 109.98 | 2.66 | 2.48 | 107.04 | 110.28 | 106.62 | 10131 |
| 1732829220 | 107.32 | 1.1 | 1.04 | 106.52 | 107.66 | 106.42 | 1559 |
| 1732742820 | 106.22 | -0.98 | -0.91 | 106.32 | 106.98 | 105.28 | 2919 |
| 1732656420 | 107.2 | 1.1 | 1.04 | 105.02 | 108.6 | 103.52 | 11140 |
| 1732570020 | 106.1 | 3.54 | 3.45 | 102.32 | 107.12 | 101.02 | 10742 |
| 1732310820 | 102.56 | 0.68 | 0.67 | 101.14 | 102.98 | 101.12 | 5618 |
| 1732224420 | 101.88 | 3.34 | 3.39 | 98.01 | 103.16 | 96.8 | 7089 |
| 1732138020 | 98.54 | -0.07 | -0.07 | 99.82 | 99.99 | 97.51 | 2602 |
| 1732051620 | 98.61 | -1.33 | -1.33 | 99.62 | 100.24 | 97.8 | 7564 |
| 1731965220 | 99.94 | -2.78 | -2.71 | 103.1 | 104.5 | 99.94 | 6568 |
| 1731705960 | 102.72 | -1.38 | -1.33 | 101.72 | 103.08 | 100.32 | 12620 |
| 1731619560 | 104.1 | -5.06 | -4.64 | 108.3 | 109.12 | 103.32 | 30742 |
| 1731533160 | 109.16 | 6.9 | 6.75 | 99.71 | 109.46 | 99.52 | 27402 |
| 1731446820 | 102.26 | 17.75 | 21.00 | 85.739999 | 107.94 | 78.75 | 89598 |
| 1731360420 | 84.51 | 3.24 | 3.99 | 82.01 | 86.49 | 81.94 | 22862 |
| 1731101220 | 81.27 | 1.88 | 2.37 | 79.79 | 81.319999 | 78.55 | 19048 |
| 1731014760 | 79.39 | 3.06 | 4.01 | 76.01 | 79.39 | 75.709999 | 11651 |
| 1730928360 | 76.33 | 3.35 | 4.59 | 74.11 | 77.2 | 74.11 | 19206 |
| 1730841960 | 72.98 | 0.86 | 1.19 | 71.87 | 73.11 | 70.8 | 7448 |
| 1730755560 | 72.12 | -0.82 | -1.12 | 72.4 | 72.92 | 71.5 | 10462 |
| 1730496360 | 72.94 | 0.39 | 0.54 | 73.09 | 73.39 | 72.04 | 2934 |
| 1730409960 | 72.55 | -0.66 | -0.90 | 73.03 | 73.2 | 71.08 | 3834 |
| 1730323560 | 73.209999 | -1.1 | -1.48 | 74.25 | 74.86 | 73.209999 | 1705 |
| 1730237160 | 74.31 | 0.53 | 0.72 | 73.709999 | 74.83 | 73.42 | 3296 |
| 1730150760 | 73.78 | 0.73 | 1.00 | 73.16 | 74.16 | 73.099999 | 3286 |
| 1729888020 | 73.05 | -0.33 | -0.45 | 73.42 | 74.54 | 73.05 | 1826 |
| 1729801560 | 73.38 | -0.72 | -0.97 | 74.13 | 74.489999 | 73.05 | 1811 |
| 1729715160 | 74.099999 | -1.21 | -1.61 | 75 | 75.989999 | 73.489999 | 4150 |
| 1729628760 | 75.31 | -1.37 | -1.79 | 75.59 | 76.33 | 75.19 | 2632 |
| 1729542360 | 76.68 | 0.61 | 0.80 | 75.599999 | 76.68 | 75.069999 | 2737 |
| 1729283160 | 76.069999 | 0.65 | 0.86 | 75.2 | 76.41 | 75.2 | 1252 |
| 1729196760 | 75.42 | 0.12 | 0.16 | 75 | 76.88 | 74.9 | 4553 |
| 1729110360 | 75.3 | 0.51 | 0.68 | 75.04 | 75.819999 | 73.86 | 4262 |
| 1729023960 | 74.79 | -2.08 | -2.71 | 76.84 | 76.84 | 73.819999 | 6856 |
| 1728937620 | 76.87 | 0.42 | 0.55 | 75.989999 | 77.29 | 75.59 | 4275 |
| 1728678360 | 76.45 | 0.63 | 0.83 | 75.12 | 76.88 | 74.959999 | 2370 |
| 1728591960 | 75.819999 | -0.48 | -0.63 | 75.64 | 76.489999 | 75.05 | 2607 |
| 1728505560 | 76.3 | 0.83 | 1.10 | 74.95 | 76.819999 | 74.4 | 6852 |
| 1728419160 | 75.47 | 1.71 | 2.32 | 73.78 | 75.75 | 72.95 | 4763 |
| 1728332760 | 73.76 | -1.33 | -1.77 | 74.63 | 74.84 | 73.319999 | 6709 |
| 1728073560 | 75.09 | 3.64 | 5.09 | 70.849999 | 75.239999 | 70.48 | 13583 |
| 1727987220 | 71.45 | -0.2 | -0.28 | 71.98 | 71.98 | 70.83 | 1541 |
| 1727900820 | 71.65 | 0.64 | 0.90 | 70.77 | 71.65 | 70.01 | 2836 |
| 1727814420 | 71.01 | -1.05 | -1.46 | 71.97 | 72.29 | 70.26 | 2504 |
| 1727728020 | 72.06 | 1.11 | 1.56 | 71.08 | 72.06 | 70.4 | 2880 |
| 1727468760 | 70.95 | -1.35 | -1.87 | 72.67 | 72.67 | 70.95 | 4915 |
| 1727382360 | 72.3 | 1.01 | 1.42 | 72.4 | 72.7 | 70.7 | 5699 |
| 1727295960 | 71.29 | -0.7 | -0.97 | 71.8 | 72.099999 | 70.92 | 3000 |
| 1727209560 | 71.989999 | -0.25 | -0.35 | 72.489999 | 72.989999 | 70.78 | 4797 |
| 1727123160 | 72.239999 | 1.24 | 1.75 | 70.81 | 72.5 | 70.81 | 4244 |
| 1726864020 | 71 | 0.24 | 0.34 | 70.01 | 71 | 69.37 | 3443 |
| 1726777560 | 70.76 | 2.53 | 3.71 | 68.69 | 71.209999 | 68.349999 | 18471 |
| 1726691220 | 68.23 | 1.47 | 2.20 | 67.01 | 68.7 | 66.34 | 3769 |
| 1726604760 | 66.76 | 0.6 | 0.91 | 66.459998 | 68.34 | 66.349999 | 22066 |
| 1726518420 | 66.16 | 1.11 | 1.71 | 65.11 | 66.16 | 64.349999 | 2282 |
| 1726259160 | 65.05 | 0.42 | 0.65 | 64.569998 | 66 | 63.87 | 1772 |
| 1726172760 | 64.629999 | -0.37 | -0.57 | 65.37 | 65.37 | 62.8 | 6769 |
| 1726086360 | 65 | 3.19 | 5.16 | 61.9 | 65 | 61.1 | 4250 |
| 1725999960 | 61.81 | 0.15 | 0.24 | 61.56 | 62.53 | 60.82 | 2193 |
| 1725913620 | 61.66 | 1.28 | 2.12 | 60.34 | 62.71 | 60.34 | 2278 |
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
