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 | -1.1335 | -1.10769080426 | 102.33 | 102.33 | 101.17 | 3791 | 101.82495865 | SP |
| 4 | -2.2935 | -2.21615615035 | 103.49 | 103.5543 | 101.17 | 11524 | 102.23733604 | SP |
| 12 | -3.8672 | -3.68081459153 | 105.0637 | 105.16 | 101.17 | 7810 | 103.10824117 | SP |
| 26 | -1.9635 | -1.90335401318 | 103.16 | 107.84 | 101.17 | 6069 | 104.02806721 | SP |
| 52 | -3.4535 | -3.30004777831 | 104.65 | 107.84 | 98.44 | 12728 | 103.59336946 | SP |
| 156 | -18.2135 | -15.2529101415 | 119.41 | 119.955 | 96.025 | 22696 | 104.93495378 | SP |
| 260 | -16.8735 | -14.2910985009 | 118.07 | 127.8323 | 96.025 | 27731 | 114.0403531 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 101.1965 | -0.53 | -0.52 | 101.13 | 101.405 | 101.1271 | 17033 |
| 1736379000 | 101.725 | 0.1 | 0.10 | 101.39 | 101.725 | 101.39 | 3011 |
| 1736292600 | 101.6206 | -0.23 | -0.23 | 101.78 | 101.78 | 101.5445 | 4309 |
| 1736206200 | 101.85 | -0.21 | -0.20 | 101.94 | 102.0716 | 101.85 | 3117 |
| 1735947000 | 102.0575 | -0.27 | -0.27 | 102.33 | 102.33 | 102.0575 | 4741 |
| 1735860600 | 102.33 | 0.11 | 0.10 | 102.35 | 102.35 | 102.17 | 22823 |
| 1735687800 | 102.2245 | -0.08 | -0.08 | 102.23 | 102.44 | 102.17 | 6451 |
| 1735601400 | 102.302 | 0.37 | 0.36 | 102.23 | 102.39 | 102.1977 | 8961 |
| 1735342200 | 101.933 | -0.22 | -0.21 | 102.18 | 102.18 | 101.84 | 29955 |
| 1735255800 | 102.1499 | 0.05 | 0.05 | 101.77 | 102.2286 | 101.77 | 32685 |
| 1735077840 | 102.0972 | 0.11 | 0.10 | 101.74 | 102.1099 | 101.74 | 6617 |
| 1734996600 | 101.9912 | -0.27 | -0.26 | 102.09 | 102.26 | 101.8617 | 29608 |
| 1734737400 | 102.2573 | 0.24 | 0.23 | 102.28 | 102.4253 | 102.2573 | 8657 |
| 1734651000 | 102.02 | -0.32 | -0.31 | 101.97 | 102.173 | 101.89 | 6056 |
| 1734564600 | 102.3351 | -1.06 | -1.02 | 103.025 | 103.17 | 102.3351 | 8026 |
| 1734478200 | 103.3916 | -0.06 | -0.06 | 103.33 | 103.53 | 103.33 | 3140 |
| 1734391800 | 103.45 | 0.12 | 0.11 | 103.54 | 103.54 | 103.27 | 8951 |
| 1734132600 | 103.335 | -0.34 | -0.33 | 103.49 | 103.5543 | 103.29 | 8844 |
| 1734046200 | 103.673 | -0.46 | -0.44 | 104.01 | 104.01 | 103.673 | 6536 |
| 1733959800 | 104.1282 | -0.28 | -0.27 | 104.54 | 104.54 | 104.125 | 4283 |
| 1733873400 | 104.4121 | 0.01 | 0.01 | 104.32 | 104.47 | 104.2514 | 3400 |
| 1733787000 | 104.4 | -0.36 | -0.34 | 104.58 | 104.6204 | 104.4 | 2911 |
| 1733527800 | 104.7567 | 0.23 | 0.22 | 104.86 | 104.94 | 104.68 | 2804 |
| 1733441400 | 104.5251 | 0.01 | 0.01 | 104.42 | 104.5251 | 104.36 | 4373 |
| 1733355000 | 104.5146 | 0.36 | 0.35 | 104.25 | 104.53 | 104.0392 | 3175 |
| 1733268600 | 104.155 | -0.22 | -0.21 | 104.4898 | 104.4898 | 104.155 | 5678 |
| 1733182200 | 104.3715 | -0.27 | -0.26 | 103.98 | 104.4 | 103.98 | 13919 |
| 1732917840 | 104.6397 | 0.36 | 0.34 | 104.47 | 104.69 | 104.46 | 2147 |
| 1732750200 | 104.28 | 0.37 | 0.36 | 104.17 | 104.38 | 104.13 | 2742 |
| 1732663800 | 103.9061 | -0.17 | -0.16 | 103.87 | 103.93 | 103.67 | 4053 |
| 1732577400 | 104.0724 | 1.01 | 0.98 | 103.82 | 104.12 | 103.82 | 6437 |
| 1732318200 | 103.06 | -0.05 | -0.05 | 103.15 | 103.2935 | 103.05 | 12068 |
| 1732231800 | 103.11 | -0.07 | -0.07 | 103.09 | 103.47 | 103.06 | 3081 |
| 1732145400 | 103.1806 | -0.24 | -0.23 | 103.1 | 103.32 | 103.1 | 8379 |
| 1732059000 | 103.42 | 0.34 | 0.33 | 103.3 | 103.47 | 103.3 | 5933 |
| 1731972600 | 103.08 | -0.03 | -0.03 | 102.965 | 103.25 | 102.86 | 5540 |
| 1731713400 | 103.11 | 0 | 0.00 | 102.77 | 103.11 | 102.77 | 3001 |
| 1731627000 | 103.11 | 0.11 | 0.11 | 103.15 | 103.39 | 103.02 | 6855 |
| 1731540600 | 102.9995 | -0.15 | -0.15 | 103.59 | 103.59 | 102.88 | 4366 |
| 1731454200 | 103.15 | -0.56 | -0.54 | 103.4 | 103.49 | 102.92 | 8054 |
| 1731367800 | 103.7125 | -0.15 | -0.14 | 103.95 | 103.95 | 103.59 | 4508 |
| 1731108600 | 103.86 | 0.12 | 0.12 | 103.87 | 104.2199 | 103.75 | 13011 |
| 1731022200 | 103.7393 | 0.66 | 0.64 | 103.21 | 103.7393 | 103.21 | 4192 |
| 1730935800 | 103.08 | -0.76 | -0.73 | 102.88 | 103.08 | 102.68 | 2963 |
| 1730849400 | 103.8423 | 0.25 | 0.24 | 103.46 | 103.91 | 103.37 | 11077 |
| 1730763000 | 103.5957 | 0.55 | 0.53 | 103.63 | 103.8 | 103.46 | 4414 |
| 1730500200 | 103.05 | -0.82 | -0.79 | 103.57 | 103.6291 | 103.05 | 11446 |
| 1730413800 | 103.8746 | -0.06 | -0.06 | 103.75 | 104.12 | 103.74 | 7096 |
| 1730327400 | 103.9383 | -0.08 | -0.07 | 104.17 | 104.22 | 103.84 | 7318 |
| 1730241000 | 104.0148 | 0.15 | 0.15 | 103.73 | 104.09 | 103.6 | 4097 |
| 1730154600 | 103.86 | -0.22 | -0.21 | 104.25 | 104.25 | 103.74 | 14422 |
| 1729895400 | 104.0758 | -0.22 | -0.21 | 104.42 | 104.4308 | 104.0758 | 2532 |
| 1729809000 | 104.2922 | 0.11 | 0.11 | 104.26 | 104.47 | 104.1473 | 3043 |
| 1729722600 | 104.18 | -0.12 | -0.11 | 104.21 | 104.22 | 103.9645 | 17131 |
| 1729636200 | 104.2988 | -0.02 | -0.02 | 104.31 | 104.3453 | 104.1301 | 2261 |
| 1729549800 | 104.3153 | -0.73 | -0.69 | 104.58 | 104.7212 | 104.2536 | 6070 |
| 1729290600 | 105.0419 | 0.1 | 0.09 | 105.0637 | 105.16 | 105.03 | 6660 |
| 1729204200 | 104.9459 | -0.5 | -0.48 | 105.21 | 105.21 | 104.8662 | 6814 |
| 1729117800 | 105.4479 | 0.14 | 0.13 | 105.495 | 105.5309 | 105.37 | 6024 |
| 1729031400 | 105.3109 | 0.47 | 0.45 | 105.13 | 105.3597 | 105.13 | 2164 |
| 1728945000 | 104.8403 | -0.16 | -0.15 | 104.75 | 104.8403 | 104.6703 | 3960 |
| 1728685800 | 105.0017 | 0.03 | 0.03 | 104.95 | 105.14 | 104.89 | 2857 |
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
