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 | 2.405 | 1.86102298228 | 129.23 | 131.95 | 128.61 | 5165 | 129.80947607 | SP |
| 4 | 3.445 | 2.68741711522 | 128.19 | 131.95 | 125.3 | 5659 | 128.92569176 | SP |
| 12 | 7.345 | 5.90956633679 | 124.29 | 131.95 | 121.1599 | 6015 | 127.09865781 | SP |
| 26 | 12.785 | 10.7572570467 | 118.85 | 131.95 | 115.8275 | 7062 | 122.32374384 | SP |
| 52 | 27.245 | 26.0992432225 | 104.39 | 131.95 | 104.35 | 9916 | 115.17154971 | SP |
| 156 | 23.845 | 22.1217181557 | 107.79 | 131.95 | 86.29 | 14190 | 103.24531005 | SP |
| 260 | 53.775 | 69.0662727973 | 77.86 | 131.95 | 51.33 | 11388 | 98.21236255 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 131.1258 | 1.22 | 0.94 | 130.94999 | 131.28 | 130.88 | 4778 |
| 1732145400 | 129.9094 | 0.23 | 0.18 | 129.74 | 129.91999 | 129.09 | 5082 |
| 1732059000 | 129.67859 | 0.13 | 0.10 | 128.87 | 129.79 | 128.61 | 7113 |
| 1731972600 | 129.5475 | 0.73 | 0.56 | 129.15 | 129.76 | 129.08 | 3976 |
| 1731713400 | 128.81979 | -0.9 | -0.69 | 129.22999 | 129.34 | 128.6254 | 4875 |
| 1731627000 | 129.72 | -0.76 | -0.58 | 130.66 | 130.66 | 129.72 | 5625 |
| 1731540600 | 130.4811 | 0.22 | 0.17 | 130.58 | 130.8782 | 130.1393 | 5443 |
| 1731454200 | 130.2636 | -0.84 | -0.64 | 130.8 | 130.8 | 129.91999 | 7098 |
| 1731367800 | 131.1 | 0.36 | 0.28 | 131.37 | 131.57 | 131.0941 | 4173 |
| 1731108600 | 130.7395 | 0.83 | 0.64 | 129.85 | 130.97999 | 129.85 | 4038 |
| 1731022200 | 129.91 | 0.54 | 0.42 | 129.88999 | 130.2083 | 129.58 | 7225 |
| 1730935800 | 129.3731 | 2.37 | 1.87 | 129.35 | 129.555 | 128.5171 | 20992 |
| 1730849400 | 127.0018 | 1.16 | 0.92 | 125.79 | 127.08 | 125.6751 | 3223 |
| 1730763000 | 125.84 | 0.09 | 0.07 | 125.89 | 126.24 | 125.3 | 5326 |
| 1730500200 | 125.7547 | -0.1 | -0.08 | 126.4 | 126.8051 | 125.7547 | 4136 |
| 1730413800 | 125.85 | -1.17 | -0.92 | 126.94 | 126.94 | 125.85 | 7141 |
| 1730327400 | 127.0204 | -0.08 | -0.06 | 127.18 | 127.46 | 127.02 | 3626 |
| 1730241000 | 127.1002 | -0.64 | -0.50 | 127.71 | 127.71 | 127.1002 | 1497 |
| 1730154600 | 127.7376 | 0.48 | 0.38 | 127.57 | 127.8512 | 127.57 | 4657 |
| 1729895400 | 127.2591 | -0.53 | -0.41 | 128.19 | 128.19 | 127.2591 | 3160 |
| 1729809000 | 127.7869 | 0.01 | 0.01 | 128.16999 | 128.16999 | 127.3448 | 3395 |
| 1729722600 | 127.78 | -0.45 | -0.35 | 127.83 | 128.1 | 127.4039 | 3640 |
| 1729636200 | 128.2289 | -0.11 | -0.09 | 127.98 | 128.4 | 127.9 | 4148 |
| 1729549800 | 128.3383 | -0.98 | -0.76 | 129.74 | 129.74 | 128.11 | 15318 |
| 1729290600 | 129.3201 | 0.42 | 0.33 | 128.97 | 129.34 | 128.78 | 8928 |
| 1729204200 | 128.9 | -0.13 | -0.10 | 129.37 | 129.37 | 128.8032 | 3570 |
| 1729117800 | 129.0299 | 0.88 | 0.69 | 128.54 | 129.16999 | 128.54 | 4793 |
| 1729031400 | 128.145 | -0.65 | -0.50 | 128.63999 | 129.06 | 128.1378 | 4900 |
| 1728945000 | 128.79069 | 0.83 | 0.65 | 128.51 | 128.82 | 128.10499 | 1727 |
| 1728685800 | 127.9622 | 0.91 | 0.72 | 127.62 | 127.99 | 127.32 | 2549 |
| 1728599400 | 127.05 | -0.32 | -0.25 | 127.09 | 127.3987 | 126.78 | 5439 |
| 1728513000 | 127.3702 | 0.63 | 0.50 | 126.65 | 127.3702 | 126.65 | 3299 |
| 1728426600 | 126.7416 | 0.33 | 0.26 | 126.65 | 126.7416 | 126.35 | 3066 |
| 1728340200 | 126.41 | -1.09 | -0.85 | 127.3 | 127.3 | 126.22 | 4445 |
| 1728081000 | 127.4979 | 0.86 | 0.68 | 127.23 | 127.51 | 126.54 | 6110 |
| 1727994600 | 126.64 | -0.52 | -0.41 | 126.93 | 126.97 | 126.29 | 7736 |
| 1727908200 | 127.1553 | -0 | -0.00 | 127.24 | 127.269 | 126.7842 | 3866 |
| 1727821800 | 127.16 | -0.42 | -0.33 | 127.59 | 127.63 | 126.63 | 7148 |
| 1727735400 | 127.58 | 0.39 | 0.31 | 126.89 | 127.58 | 126.82 | 6241 |
| 1727476200 | 127.1855 | 0.42 | 0.33 | 127.3 | 127.65 | 127.15 | 4857 |
| 1727389800 | 126.7667 | 0.31 | 0.25 | 127.05 | 127.05 | 126.6 | 6488 |
| 1727303400 | 126.4558 | -0.57 | -0.45 | 127.23 | 127.23 | 126.33 | 8841 |
| 1727217000 | 127.0275 | -0.43 | -0.34 | 127.13 | 127.23 | 126.95 | 5480 |
| 1727130600 | 127.457 | 0.73 | 0.57 | 126.98 | 127.46 | 126.61 | 7554 |
| 1726871400 | 126.73 | 0.09 | 0.07 | 126.77 | 126.78 | 126.1 | 9115 |
| 1726785000 | 126.6415 | 1.14 | 0.90 | 127.1 | 127.1 | 126.19 | 9237 |
| 1726698600 | 125.5061 | -0.3 | -0.24 | 126 | 126.73 | 125.38 | 9266 |
| 1726612200 | 125.8019 | -0.1 | -0.08 | 126.25 | 126.4 | 125.6353 | 11877 |
| 1726525800 | 125.8986 | 0.73 | 0.58 | 125.59 | 125.93 | 125.33 | 7289 |
| 1726266600 | 125.1689 | 1.02 | 0.82 | 124.69 | 125.24 | 124.69 | 4177 |
| 1726180200 | 124.1463 | 0.7 | 0.56 | 124.05 | 124.24 | 123.0804 | 7624 |
| 1726093800 | 123.45 | 0.3 | 0.24 | 123.37 | 123.45 | 121.1599 | 6373 |
| 1726007400 | 123.15 | 0.44 | 0.36 | 123.16 | 123.16 | 122.32 | 5197 |
| 1725921000 | 122.7141 | 1.16 | 0.96 | 122.29 | 123.14 | 122.24 | 11981 |
| 1725661800 | 121.55 | -1.46 | -1.19 | 123.17 | 123.17 | 121.3481 | 7312 |
| 1725575400 | 123.01 | -0.56 | -0.45 | 123.81 | 123.81 | 122.81 | 4162 |
| 1725489000 | 123.5659 | 0.23 | 0.19 | 123.28 | 124.03 | 123.28 | 6473 |
| 1725402600 | 123.3372 | -1.88 | -1.50 | 125.03 | 125.03 | 123.19 | 3190 |
| 1725057000 | 125.2184 | 1.27 | 1.02 | 124.29 | 125.2184 | 123.9 | 4875 |
| 1724970600 | 123.95 | 0.09 | 0.08 | 124.35 | 124.64 | 123.64 | 6194 |
| 1724884200 | 123.8554 | -0.42 | -0.34 | 124.26 | 124.26 | 123.2832 | 8869 |
| 1724797800 | 124.2798 | 0.05 | 0.04 | 124.11 | 124.33 | 124.05 | 2218 |
| 1724711400 | 124.2251 | -0.01 | -0.00 | 125.21 | 125.21 | 124.2 | 6718 |
| 1724452200 | 124.2303 | 1.54 | 1.26 | 123.44 | 124.2303 | 123.3501 | 5796 |
| 1724365800 | 122.69 | -0.65 | -0.53 | 123.84 | 123.84 | 122.55 | 8782 |
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
