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 | -7.5 | -6.5121125293 | 115.17 | 115.69 | 107.63 | 223467 | 110.66610055 | SP |
| 4 | -6.38 | -5.59403770276 | 114.05 | 119.28 | 107.63 | 238515 | 115.29220171 | SP |
| 12 | 0.21 | 0.195421552205 | 107.46 | 119.28 | 103.85 | 236995 | 111.69723671 | SP |
| 26 | 11.88 | 12.4021296586 | 95.79 | 119.28 | 95.05 | 257497 | 106.79655048 | SP |
| 52 | 5.41 | 5.29043614316 | 102.26 | 119.28 | 93.89 | 344478 | 102.0116715 | SP |
| 156 | 8.12 | 8.15670517328 | 99.55 | 119.28 | 81.81 | 525900 | 96.62916906 | SP |
| 260 | -54.04 | -33.4178467627 | 161.71 | 162.865 | 62.47 | 507422 | 99.28317884 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 108.86 | 0.91 | 0.84 | 107.3 | 110.07 | 107.19 | 702709 |
| 1734651000 | 107.95 | -0.4 | -0.37 | 109.31 | 110.0625 | 107.63 | 297397 |
| 1734564600 | 108.35 | -4.69 | -4.15 | 113.48 | 113.89 | 107.69 | 352138 |
| 1734478200 | 113.04 | -2.17 | -1.88 | 114.03 | 114.3593 | 112.8645 | 230895 |
| 1734391800 | 115.21 | 0.34 | 0.30 | 114.89 | 115.69 | 114.5 | 104503 |
| 1734132600 | 114.87 | -0.64 | -0.55 | 115.6 | 115.6 | 114.1942 | 143777 |
| 1734046200 | 115.51 | -0.74 | -0.64 | 116.03 | 116.32 | 115.44 | 128953 |
| 1733959800 | 116.25 | 0.59 | 0.51 | 116.47 | 116.84 | 115.8001 | 100463 |
| 1733873400 | 115.66 | -0.46 | -0.40 | 116.15 | 116.5 | 115.05 | 184388 |
| 1733787000 | 116.12 | 0.22 | 0.19 | 116.44 | 117.51 | 116.01 | 243060 |
| 1733527800 | 115.9 | 0.22 | 0.19 | 116.52 | 116.588 | 115.5 | 204201 |
| 1733441400 | 115.68 | -1.44 | -1.23 | 117.15 | 117.15 | 115.58 | 139096 |
| 1733355000 | 117.12 | 0.56 | 0.48 | 116.69 | 117.245 | 116.24 | 325708 |
| 1733268600 | 116.56 | -1.02 | -0.87 | 117.59 | 117.6938 | 116.23 | 266085 |
| 1733182200 | 117.58 | 0.42 | 0.36 | 117.4 | 117.94 | 116.3661 | 869325 |
| 1732917840 | 117.16 | 0.05 | 0.04 | 117.62 | 118.15 | 117 | 108691 |
| 1732750200 | 117.11 | 0.14 | 0.12 | 117.68 | 118.63 | 116.97 | 177535 |
| 1732663800 | 116.97 | -1.08 | -0.91 | 117.5 | 117.5 | 116.28 | 206877 |
| 1732577400 | 118.05 | 2.39 | 2.07 | 117.07 | 119.28 | 117.07 | 278218 |
| 1732318200 | 115.66 | 1.94 | 1.71 | 114.05 | 115.965 | 114.05 | 233608 |
| 1732231800 | 113.72 | 1.82 | 1.63 | 112.19 | 114.0296 | 112.07 | 348316 |
| 1732145400 | 111.9 | -0.1 | -0.09 | 111.73 | 111.9 | 110.84 | 239423 |
| 1732059000 | 112 | 0.07 | 0.06 | 110.86 | 112.0303 | 110.46 | 221580 |
| 1731972600 | 111.93 | -0.1 | -0.09 | 112.16 | 112.67 | 111.83 | 257214 |
| 1731713400 | 112.03 | -0.89 | -0.79 | 112.97 | 113.15 | 111.6 | 246846 |
| 1731627000 | 112.92 | -1.25 | -1.09 | 114.47 | 114.88 | 112.51 | 332873 |
| 1731540600 | 114.17 | -0.9 | -0.78 | 115.83 | 116.3 | 114.024 | 221495 |
| 1731454200 | 115.07 | -2.02 | -1.73 | 116.51 | 117.05 | 114.78 | 244345 |
| 1731367800 | 117.09 | 1.81 | 1.57 | 116.46 | 117.72 | 116.32 | 400103 |
| 1731108600 | 115.28 | 0.54 | 0.47 | 114.84 | 115.69 | 114.625 | 629698 |
| 1731022200 | 114.74 | -0.79 | -0.68 | 115.29 | 115.98 | 114.33 | 425909 |
| 1730935800 | 115.53 | 6.72 | 6.18 | 113.34 | 115.76 | 113.34 | 423592 |
| 1730849400 | 108.81 | 2.09 | 1.96 | 106.69 | 108.845 | 106.56 | 288910 |
| 1730763000 | 106.72 | 0.62 | 0.58 | 106.04 | 107.52 | 105.87 | 381653 |
| 1730500200 | 106.1 | 0.33 | 0.31 | 106.54 | 107.16 | 105.91 | 532350 |
| 1730413800 | 105.77 | -1.8 | -1.67 | 107.39 | 107.67 | 105.77 | 194771 |
| 1730327400 | 107.57 | 0.33 | 0.31 | 106.87 | 108.93 | 106.87 | 169339 |
| 1730241000 | 107.24 | -0.33 | -0.31 | 106.87 | 107.4 | 106.63 | 143833 |
| 1730154600 | 107.57 | 1.78 | 1.68 | 106.46 | 107.82 | 106.46 | 137056 |
| 1729895400 | 105.79 | -0.45 | -0.42 | 107 | 107.17 | 105.5425 | 106796 |
| 1729809000 | 106.24 | 0.25 | 0.24 | 106.26 | 106.52 | 105.59 | 127489 |
| 1729722600 | 105.99 | -0.71 | -0.67 | 106.17 | 106.54 | 105.08 | 148032 |
| 1729636200 | 106.7 | -0.45 | -0.42 | 106.69 | 106.93 | 106.2046 | 147311 |
| 1729549800 | 107.15 | -2.19 | -2.00 | 109.3 | 109.3 | 107.05 | 138612 |
| 1729290600 | 109.34 | -0.09 | -0.08 | 109.58 | 109.67 | 109.15 | 189563 |
| 1729204200 | 109.43 | -0.13 | -0.12 | 109.57 | 109.57 | 108.65 | 100160 |
| 1729117800 | 109.56 | 1.75 | 1.62 | 108.61 | 109.73 | 108.6 | 166146 |
| 1729031400 | 107.81 | 0.55 | 0.51 | 107.26 | 109.1709 | 107.12 | 505104 |
| 1728945000 | 107.26 | 0.64 | 0.60 | 106.61 | 107.38 | 106.02 | 137546 |
| 1728685800 | 106.62 | 1.87 | 1.79 | 104.9 | 106.7112 | 104.9 | 166904 |
| 1728599400 | 104.75 | -0.58 | -0.55 | 104.54 | 104.75 | 103.85 | 127859 |
| 1728513000 | 105.33 | 0.48 | 0.46 | 104.81 | 106.06 | 104.56 | 141338 |
| 1728426600 | 104.85 | -0.18 | -0.17 | 105.07 | 105.3096 | 104.53 | 176259 |
| 1728340200 | 105.03 | -1.12 | -1.06 | 105.74 | 105.74 | 104.32 | 127108 |
| 1728081000 | 106.15 | 1.56 | 1.49 | 105.91 | 106.65 | 105.4 | 165235 |
| 1727994600 | 104.59 | -0.82 | -0.78 | 104.7 | 104.96 | 104.07 | 180206 |
| 1727908200 | 105.41 | -0.51 | -0.48 | 105.59 | 106.39 | 105.2 | 190294 |
| 1727821800 | 105.92 | -1.74 | -1.62 | 107.42 | 107.422 | 105.3406 | 208027 |
| 1727735400 | 107.66 | 0.39 | 0.36 | 107.01 | 107.84 | 106.64 | 187915 |
| 1727476200 | 107.27 | 0.76 | 0.71 | 107.46 | 108.48 | 106.93 | 264801 |
| 1727389800 | 106.51 | 0.99 | 0.94 | 106.74 | 107.34 | 106.31 | 91938 |
| 1727303400 | 105.52 | -2.1 | -1.95 | 107.1 | 107.1 | 105.46 | 125756 |
| 1727217000 | 107.62 | -0.03 | -0.03 | 108.18 | 108.29 | 107.41 | 181771 |
| 1727130600 | 107.65 | -0.14 | -0.13 | 108.26 | 108.35 | 107.2899 | 204371 |
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
