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 | 2.475 | 2.52679938744 | 97.95 | 103.32 | 97.73 | 4400241 | 100.79217844 | CS |
| 4 | -0.85 | -0.839298938534 | 101.275 | 103.32 | 95.23 | 4797446 | 98.50640674 | CS |
| 12 | -13.965 | -12.2082349856 | 114.39 | 117.19 | 90.55 | 6162117 | 100.2040906 | CS |
| 26 | -28.325 | -22 | 128.75 | 136.99 | 90.55 | 6000521 | 110.22765824 | CS |
| 52 | -35.915 | -26.3422326537 | 136.34 | 148.15 | 90.55 | 5150022 | 119.50215799 | CS |
| 156 | -70.405 | -41.2134870924 | 170.83 | 209.39 | 90.55 | 4003226 | 146.66320985 | CS |
| 260 | 0.505 | 0.505404323459 | 99.92 | 233.72 | 90.55 | 3783393 | 158.55633878 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 100.92 | -0.24 | -0.24 | 101.2 | 101.2 | 100.18 | 3105843 |
| 1749681600 | 101.16 | -1.3 | -1.27 | 102.61 | 103.32 | 100.95 | 4916875 |
| 1749595200 | 102.46 | 3.15 | 3.17 | 99.66 | 102.66 | 99.6 | 6900972 |
| 1749508800 | 99.31 | 1.06 | 1.08 | 98.58 | 99.8 | 98.41 | 4035080 |
| 1749249600 | 98.25 | 1.38 | 1.42 | 97.95 | 98.75 | 97.73 | 3042433 |
| 1749163200 | 96.87 | -1.68 | -1.70 | 98.74 | 98.795 | 96.58 | 4575281 |
| 1749076800 | 98.55 | 0.47 | 0.48 | 98.3 | 98.77 | 97.79 | 3931036 |
| 1748990400 | 98.08 | 0.72 | 0.74 | 97.01 | 98.42 | 96.22 | 4097580 |
| 1748904000 | 97.36 | -0.18 | -0.18 | 97.27 | 97.53 | 95.94 | 4273293 |
| 1748644800 | 97.54 | -0.56 | -0.57 | 97.83 | 98 | 96.63 | 6772494 |
| 1748558400 | 98.1 | 1.36 | 1.41 | 97.13 | 98.33 | 96.8 | 4594217 |
| 1748472000 | 96.74 | -0.81 | -0.83 | 97.7 | 98.0499 | 96.53 | 3799827 |
| 1748385600 | 97.55 | 2.18 | 2.29 | 96.505 | 97.72 | 95.94 | 6114195 |
| 1748040000 | 95.37 | -1.6 | -1.65 | 95.61 | 96.17 | 95.23 | 3317149 |
| 1747953600 | 96.97 | 1.12 | 1.17 | 95.75 | 97.28 | 95.25 | 5177188 |
| 1747867200 | 95.85 | -1.7 | -1.74 | 97.045 | 97.2 | 95.81 | 5295116 |
| 1747780800 | 97.55 | -1.56 | -1.57 | 98.605 | 98.99 | 97.37 | 4670807 |
| 1747694400 | 99.11 | -2.21 | -2.18 | 98.7 | 99.14 | 98.37 | 6214900 |
| 1747435200 | 101.32 | 0.97 | 0.97 | 101.275 | 101.65 | 100.35 | 6318872 |
| 1747348800 | 100.35 | 0.7 | 0.70 | 99.895 | 100.41 | 99.24 | 4521030 |
| 1747262400 | 99.65 | -0.16 | -0.16 | 99.88 | 100.16 | 98.78 | 6172446 |
| 1747176000 | 99.81 | -1.4 | -1.38 | 101.39 | 101.46 | 99.31 | 7024870 |
| 1747089600 | 101.21 | 5.32 | 5.55 | 100.59 | 102.8355 | 100.31 | 8331164 |
| 1746830400 | 95.89 | -1.06 | -1.09 | 97.2 | 97.71 | 95.7 | 5616942 |
| 1746744000 | 96.95 | 2.99 | 3.18 | 94.675 | 97.55 | 94.45 | 6848273 |
| 1746657600 | 93.96 | 0.15 | 0.16 | 93.76 | 94.38 | 93.199 | 5890196 |
| 1746571200 | 93.81 | -1.75 | -1.83 | 94.94 | 95.52 | 93.81 | 5138487 |
| 1746484800 | 95.56 | -0.84 | -0.87 | 95.95 | 96.45 | 95.01 | 5402682 |
| 1746225600 | 96.4 | 1.8 | 1.90 | 96 | 97.663 | 95.86 | 5688447 |
| 1746139200 | 94.6 | -0.7 | -0.73 | 94.845 | 96.09 | 93.57 | 7499771 |
| 1746052800 | 95.3 | -1.43 | -1.48 | 96.47 | 96.5371 | 94.07 | 9189714 |
| 1745966400 | 96.73 | -0.36 | -0.37 | 96.22 | 98.8 | 95.52 | 10309889 |
| 1745880000 | 97.09 | -0.82 | -0.84 | 97.9 | 98.96 | 96.52 | 8638624 |
| 1745620800 | 97.91 | -1.01 | -1.02 | 98.36 | 98.65 | 97.11 | 4576888 |
| 1745534400 | 98.92 | 1.71 | 1.76 | 97 | 98.98 | 96.29 | 6639819 |
| 1745448000 | 97.21 | 0.37 | 0.38 | 98.55 | 99.82 | 96.97 | 5816313 |
| 1745361600 | 96.84 | 0.59 | 0.61 | 96.27 | 97.8 | 96.0644 | 4290567 |
| 1745275200 | 96.25 | -0.18 | -0.19 | 95.56 | 96.34 | 94.6207 | 3929448 |
| 1744929600 | 96.43 | 2.23 | 2.37 | 94.94 | 97.32 | 94.66 | 4731903 |
| 1744843200 | 94.2 | -2.3 | -2.38 | 96.39 | 96.65 | 93.52 | 4621381 |
| 1744756800 | 96.5 | -2.17 | -2.20 | 98.92 | 98.92 | 96.22 | 5765784 |
| 1744670400 | 98.67 | 1.59 | 1.64 | 98.33 | 100.94 | 97.9916 | 4818331 |
| 1744411200 | 97.08 | 0.52 | 0.54 | 95.75 | 99.7 | 93.61 | 5542656 |
| 1744324800 | 96.56 | -3.1 | -3.11 | 98.115 | 98.13 | 93.9801 | 7549042 |
| 1744238400 | 99.66 | 7.74 | 8.42 | 91.18 | 100.19 | 90.55 | 8843443 |
| 1744152000 | 91.92 | -3.64 | -3.81 | 97.8 | 97.8 | 90.71 | 8228696 |
| 1744065600 | 95.56 | -2.15 | -2.20 | 95 | 99.2 | 93.23 | 8747844 |
| 1743806400 | 97.71 | -2.41 | -2.41 | 98.33 | 100.59 | 96.57 | 9566262 |
| 1743720000 | 100.12 | -10.08 | -9.15 | 107 | 107.39 | 99.97 | 10050505 |
| 1743633600 | 110.2 | 0.94 | 0.86 | 108.845 | 110.495 | 108.59 | 4518031 |
| 1743547200 | 109.26 | -0.73 | -0.66 | 110.21 | 110.21 | 108.18 | 5868930 |
| 1743460800 | 109.99 | 0.33 | 0.30 | 109.25 | 110.86 | 108.3 | 6525988 |
| 1743201600 | 109.66 | -1.35 | -1.22 | 111.1 | 111.34 | 109.62 | 3282644 |
| 1743115200 | 111.01 | 0 | 0.00 | 111.2 | 111.78 | 110.42 | 4030982 |
| 1743028800 | 111.01 | 1.06 | 0.96 | 110.56 | 112.35 | 110.3602 | 6601897 |
| 1742942400 | 109.95 | -5.85 | -5.05 | 115.66 | 116 | 109.89 | 10636419 |
| 1742856000 | 115.8 | 0.7 | 0.61 | 115.69 | 117.19 | 115.25 | 6611272 |
| 1742596800 | 115.1 | -1.88 | -1.61 | 114.39 | 115.42 | 112.46 | 8907207 |
| 1742510400 | 116.98 | -0.49 | -0.42 | 116.71 | 118.21 | 116.25 | 3639606 |
| 1742424000 | 117.47 | -1.39 | -1.17 | 118.365 | 118.87 | 116.26 | 5007620 |
| 1742337600 | 118.86 | 0.8 | 0.68 | 118.2 | 119 | 117.86 | 3929914 |
| 1742251200 | 118.06 | 1.3 | 1.11 | 116.93 | 118.779 | 116.92 | 4427788 |
| 1741992000 | 116.76 | 1.53 | 1.33 | 115.95 | 116.92 | 115.09 | 4016976 |
| 1741905600 | 115.23 | -0.03 | -0.03 | 115.84 | 117.47 | 114.96 | 4628154 |
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
