Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -1.51810042818 | 102.76 | 103.4999 | 99.2604 | 1100784 | 101.07343835 | DR |
| 4 | -9.07 | -8.225265258 | 110.27 | 110.9836 | 99.2604 | 884824 | 105.3652148 | DR |
| 12 | -3.58 | -3.41668257301 | 104.78 | 116.69 | 99.2604 | 987916 | 108.27819823 | DR |
| 26 | -24.28 | -19.3496971629 | 125.48 | 127.9 | 99.2604 | 1035339 | 111.27092107 | DR |
| 52 | -29.77 | -22.730396274 | 130.97 | 142.73 | 99.2604 | 964372 | 119.05872088 | DR |
| 156 | -78.15 | -43.5740172846 | 179.35 | 194.0406 | 99.2604 | 661214 | 139.51289122 | DR |
| 260 | -36.13 | -26.3088909925 | 137.33 | 223.1363 | 99.2604 | 553616 | 149.29911776 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 100.3 | -0.42 | -0.42 | 99.71 | 100.59 | 99.2604 | 1589063 |
| 1750459200 | 100.72 | -0.91 | -0.90 | 102.24 | 102.55 | 100.66 | 1070557 |
| 1750286400 | 101.63 | -0.64 | -0.63 | 102.12 | 102.57 | 101.55 | 748131 |
| 1750200000 | 102.27 | -0.84 | -0.81 | 102.76 | 103.4999 | 102.25 | 995383 |
| 1750113600 | 103.11 | -2.18 | -2.07 | 105.4 | 106.12 | 103.01 | 2068694 |
| 1749854400 | 105.29 | -2.02 | -1.88 | 106.08 | 106.5 | 104.97 | 663840 |
| 1749768000 | 107.31 | 0.64 | 0.60 | 107.25 | 107.4 | 106.7694 | 733404 |
| 1749681600 | 106.67 | -1.01 | -0.94 | 107.26 | 107.325 | 106.35 | 813859 |
| 1749595200 | 107.68 | 0.41 | 0.38 | 107.23 | 108 | 106.6703 | 591051 |
| 1749508800 | 107.27 | 2.14 | 2.04 | 106.95 | 107.59 | 106.33 | 1086336 |
| 1749249600 | 105.13 | -0.07 | -0.07 | 105.08 | 105.3099 | 104.2355 | 741658 |
| 1749163200 | 105.2 | -5.62 | -5.07 | 108.37 | 108.5 | 105.13 | 941856 |
| 1749076800 | 110.82 | 3.23 | 3.00 | 110.44 | 110.9836 | 109.82 | 751902 |
| 1748990400 | 107.59 | -1.08 | -0.99 | 107.39 | 108.05 | 106.79 | 737087 |
| 1748904000 | 108.67 | -0.35 | -0.32 | 108.28 | 108.73 | 107.42086 | 694937 |
| 1748644800 | 109.02 | -0.63 | -0.57 | 109.61 | 109.92 | 108.74 | 635400 |
| 1748558400 | 109.65 | 1.57 | 1.45 | 109.33 | 109.85 | 108.52 | 708839 |
| 1748472000 | 108.08 | -1.87 | -1.70 | 108.9 | 109.24 | 107.9 | 568961 |
| 1748385600 | 109.95 | 0.75 | 0.69 | 110.27 | 110.49 | 109.54 | 670689 |
| 1748040000 | 109.2 | -1.66 | -1.50 | 108.14 | 109.58 | 108.0401 | 885563 |
| 1747953600 | 110.86 | -3.08 | -2.70 | 111.13 | 111.6334 | 110.5801 | 651669 |
| 1747867200 | 113.94 | -0.35 | -0.31 | 114.63 | 115 | 113.79 | 567822 |
| 1747780800 | 114.29 | 0.05 | 0.04 | 114.39 | 114.75 | 114.0001 | 630753 |
| 1747694400 | 114.24 | -0.81 | -0.70 | 113.48 | 114.34 | 113.42 | 750914 |
| 1747435200 | 115.05 | 0.26 | 0.23 | 114.12 | 115.1095 | 113.55 | 655883 |
| 1747348800 | 114.79 | 2.05 | 1.82 | 113.19 | 114.83 | 113.03 | 676274 |
| 1747262400 | 112.74 | 0.47 | 0.42 | 112.51 | 113.17 | 112.065 | 803872 |
| 1747176000 | 112.27 | -2.6 | -2.26 | 113.29 | 113.4 | 111.91 | 806233 |
| 1747089600 | 114.87 | -0.52 | -0.45 | 115.47 | 115.47 | 114.07 | 1037432 |
| 1746830400 | 115.39 | -0.01 | -0.01 | 115.79 | 116.36 | 115.255 | 621324 |
| 1746744000 | 115.4 | -0.35 | -0.30 | 116.67 | 116.69 | 115.28 | 888974 |
| 1746657600 | 115.75 | 1.08 | 0.94 | 116.4 | 116.4 | 115.07 | 1024304 |
| 1746571200 | 114.67 | 1.55 | 1.37 | 116.29 | 116.32 | 114.15 | 1090737 |
| 1746484800 | 113.12 | -0.16 | -0.14 | 114 | 114.17 | 112.9739 | 473224 |
| 1746225600 | 113.28 | 1.97 | 1.77 | 113.1 | 113.4 | 112.3954 | 490876 |
| 1746139200 | 111.31 | -0.71 | -0.63 | 111.78 | 111.95 | 110.9 | 532910 |
| 1746052800 | 112.02 | 1.12 | 1.01 | 111.64 | 112.19 | 109.899 | 517864 |
| 1745966400 | 110.9 | -0.3 | -0.27 | 110.48 | 110.99 | 110.17 | 431988 |
| 1745880000 | 111.2 | 0.63 | 0.57 | 111.52 | 111.64 | 110.67 | 684302 |
| 1745620800 | 110.57 | -1.06 | -0.95 | 110.88 | 111.2 | 109.72 | 880095 |
| 1745534400 | 111.63 | 0.68 | 0.61 | 112.08 | 112.325 | 111.22 | 676322 |
| 1745448000 | 110.95 | -1.42 | -1.26 | 111.565 | 112.78 | 110.25 | 1030781 |
| 1745361600 | 112.37 | 2.67 | 2.43 | 112.45 | 113.08 | 111.84 | 1621296 |
| 1745275200 | 109.7 | 0.12 | 0.11 | 109.5 | 109.91 | 108.465 | 643077 |
| 1744929600 | 109.58 | 1.38 | 1.28 | 108.89 | 110.08 | 108.67 | 1291703 |
| 1744843200 | 108.2 | 0.63 | 0.59 | 109.01 | 110.13 | 107.85 | 974589 |
| 1744756800 | 107.57 | -3.03 | -2.74 | 108.17 | 108.84 | 107.4748 | 774623 |
| 1744670400 | 110.6 | 1.07 | 0.98 | 111.1 | 111.65 | 109.82 | 1109501 |
| 1744411200 | 109.53 | 2.49 | 2.33 | 107.27 | 109.72 | 106.7605 | 998186 |
| 1744324800 | 107.04 | -0.53 | -0.49 | 107.48 | 107.86 | 104.86 | 1840314 |
| 1744238400 | 107.57 | 5.87 | 5.77 | 103.74 | 107.63 | 102.56 | 2023968 |
| 1744152000 | 101.7 | -0.08 | -0.08 | 104.78 | 105.24 | 100.76 | 1347078 |
| 1744065600 | 101.78 | -2.19 | -2.11 | 101.29 | 105.56 | 100.72 | 2124245 |
| 1743806400 | 103.97 | -4.04 | -3.74 | 104.92 | 105.81 | 103.97 | 3580332 |
| 1743720000 | 108.01 | 1.53 | 1.44 | 109.04 | 109.16 | 106.4284 | 2560787 |
| 1743633600 | 106.48 | 1.97 | 1.88 | 106.57 | 106.74 | 105.75 | 1247717 |
| 1743547200 | 104.51 | -0.28 | -0.27 | 104.78 | 105.3514 | 104.21 | 918573 |
| 1743460800 | 104.79 | -0.59 | -0.56 | 104.24 | 105.3 | 103.7 | 1317701 |
| 1743201600 | 105.38 | -0.14 | -0.13 | 105.63 | 106.55 | 105.09 | 1414563 |
| 1743115200 | 105.52 | -0.44 | -0.42 | 104.82 | 106.08 | 104.82 | 954171 |
| 1743028800 | 105.96 | 0.76 | 0.72 | 104.85 | 106.14 | 104.8 | 926763 |
| 1742942400 | 105.2 | -0.99 | -0.93 | 106.61 | 106.705 | 104.98 | 847494 |
| 1742856000 | 106.19 | -0.85 | -0.79 | 106.56 | 107.4 | 105.85 | 948746 |
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
