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 | 2.38 | 2.23495163865 | 106.49 | 112.63 | 103.81 | 2540 | 108.10889458 | DR |
| 4 | -9.27 | -7.84662265109 | 118.14 | 123 | 100.51 | 6508 | 112.2107571 | DR |
| 12 | -11.56 | -9.59893714191 | 120.43 | 130.4 | 100.51 | 11880 | 122.23950317 | DR |
| 26 | 18.71 | 20.7519964508 | 90.16 | 131 | 88.11 | 8729 | 117.54842191 | DR |
| 52 | 40.9 | 60.1736060026 | 67.97 | 131 | 66.42 | 7001 | 105.40600169 | DR |
| 156 | 55.32142677 | 103.310739079 | 53.54857323 | 131 | 47.14780109 | 4390 | 83.52224426 | DR |
| 260 | 81.44763937 | 297.011772505 | 27.42236063 | 131 | 25.00666058 | 4108 | 75.54924276 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743024600 | 108.87 | -2.91 | -2.60 | 112.6 | 112.63 | 108.87 | 2172 |
| 1742938200 | 111.78 | 0.79 | 0.71 | 111.76 | 111.93 | 109.97 | 1636 |
| 1742851740 | 110.99 | 3.98 | 3.72 | 108 | 111.88 | 108 | 2489 |
| 1742592600 | 107.01 | 0.76 | 0.72 | 106.09 | 108 | 105.35 | 5276 |
| 1742506200 | 106.25 | 1.52 | 1.45 | 104.25 | 107.72 | 104.25 | 2481 |
| 1742419800 | 104.73 | -2.65 | -2.47 | 106.49 | 106.49 | 103.81 | 819 |
| 1742333400 | 107.38 | -0.02 | -0.02 | 103.89 | 107.38 | 103.17 | 620 |
| 1742247000 | 107.4 | 4.3 | 4.17 | 103.09 | 107.4 | 102.68 | 967 |
| 1741987800 | 103.1 | 1.8 | 1.78 | 100.51 | 103.95 | 100.51 | 14275 |
| 1741901400 | 101.3 | -2.8 | -2.69 | 103.45 | 104.86 | 100.51 | 1548 |
| 1741814940 | 104.1 | 1.51 | 1.47 | 102.61 | 105.74 | 102.6 | 7445 |
| 1741728600 | 102.59 | -1.41 | -1.36 | 103.63 | 104.71 | 102.24 | 5208 |
| 1741642140 | 104 | -4.49 | -4.14 | 106.26 | 106.26 | 101.99 | 3300 |
| 1741382940 | 108.49 | 1.48 | 1.38 | 109.17 | 110.08 | 105.48 | 2032 |
| 1741296540 | 107.01 | -11.83 | -9.95 | 114.99 | 114.99 | 107.01 | 9809 |
| 1741210140 | 118.84 | -1.35 | -1.12 | 116.49 | 118.84 | 112.17 | 45790 |
| 1740778200 | 120.19 | 1.88 | 1.59 | 119.07 | 122 | 118.09 | 385 |
| 1740691740 | 118.31 | -3.54 | -2.91 | 120.48 | 121.64 | 117.8 | 8393 |
| 1740605400 | 121.85 | 3.71 | 3.14 | 118.14 | 123 | 116.81 | 4672 |
| 1740519000 | 118.14 | -1.99 | -1.66 | 121.89 | 121.99 | 116.57 | 1812 |
| 1740432540 | 120.13 | 0.32 | 0.27 | 119.82 | 121.78 | 117.42 | 2588 |
| 1740173400 | 119.81 | -2.56 | -2.09 | 123.05 | 123.34 | 119.32 | 4673 |
| 1740087000 | 122.37 | -5.24 | -4.11 | 127.61 | 127.61 | 120.19 | 8405 |
| 1740000540 | 127.61 | 1.01 | 0.80 | 127.75 | 128.24 | 126.1 | 3088 |
| 1739914140 | 126.6 | 1.8 | 1.44 | 124.8 | 127.4 | 124.8 | 10664 |
| 1739827800 | 124.8 | -0.61 | -0.49 | 126.66 | 127 | 124.8 | 9604 |
| 1739568600 | 125.41 | 0.41 | 0.33 | 123.71 | 126.77 | 123.64 | 8209 |
| 1739482140 | 125 | 1 | 0.81 | 125.25 | 126 | 123.43 | 645 |
| 1739395740 | 124 | -0.67 | -0.54 | 124.67 | 125.14 | 123 | 916 |
| 1739309400 | 124.67 | -1.33 | -1.06 | 125.47 | 125.47 | 124 | 787 |
| 1739222940 | 126 | -0.69 | -0.54 | 127.4 | 128.16999 | 124.49 | 9281 |
| 1738963800 | 126.69 | -0.81 | -0.64 | 127.12 | 127.52 | 125.7 | 7320 |
| 1738877340 | 127.5 | 3.06 | 2.46 | 125.93 | 127.5 | 125.4 | 4037 |
| 1738790940 | 124.44 | 1.44 | 1.17 | 123.05 | 125.26 | 122.79 | 2655 |
| 1738704600 | 123 | -1.93 | -1.54 | 124.95 | 124.95 | 121.68 | 4786 |
| 1738618200 | 124.93 | 1.92 | 1.56 | 123.01 | 124.93 | 122 | 303836 |
| 1738358940 | 123.01 | -4.21 | -3.31 | 128.5 | 128.5 | 123.01 | 4614 |
| 1738272540 | 127.22 | 3.75 | 3.04 | 127 | 127.63 | 125.59 | 6303 |
| 1738186200 | 123.47 | 0.38 | 0.31 | 123.86 | 127 | 123.47 | 1477 |
| 1738099740 | 123.09 | -0.31 | -0.25 | 124.6 | 125.28 | 123.09 | 1526 |
| 1738013340 | 123.4 | -2 | -1.59 | 124 | 125.52 | 123.35 | 5084 |
| 1737754200 | 125.4 | 0.1 | 0.08 | 125 | 125.73 | 123.5 | 9648 |
| 1737667740 | 125.3 | -3.19 | -2.48 | 126.32 | 127 | 125.19 | 75009 |
| 1737581400 | 128.49 | 0 | 0.00 | 128.49 | 128.49 | 128.49 | 0 |
| 1737495000 | 128.49 | 3.33 | 2.66 | 126 | 128.49 | 123 | 1942 |
| 1737408600 | 125.16 | -0.99 | -0.78 | 128.63 | 130.4 | 124 | 9364 |
| 1737149400 | 126.15 | 1.28 | 1.03 | 124.9 | 127.19 | 124.26 | 2029 |
| 1737062940 | 124.87 | 2.38 | 1.94 | 122.94 | 124.87 | 121.7 | 3684 |
| 1736976540 | 122.49 | 7.06 | 6.12 | 116.6 | 123.15 | 116.6 | 6879 |
| 1736890140 | 115.43 | 1.18 | 1.03 | 113.09 | 115.81 | 113.09 | 8024 |
| 1736803740 | 114.25 | 0.15 | 0.13 | 113.61 | 115 | 113 | 1507 |
| 1736544540 | 114.1 | -3.49 | -2.97 | 118.77 | 118.77 | 113.58 | 3406 |
| 1736458140 | 117.59 | -0.82 | -0.69 | 118.41 | 118.97 | 116.05 | 12329 |
| 1736371740 | 118.41 | 0.21 | 0.18 | 118.77 | 118.77 | 115.15 | 525 |
| 1736285400 | 118.2 | -1.16 | -0.97 | 118.56 | 119.42 | 115.15 | 3428 |
| 1736198940 | 119.36 | 1.5 | 1.27 | 118.24 | 120.6 | 118.24 | 1648 |
| 1735939740 | 117.86 | -0.21 | -0.18 | 118.55 | 119.55 | 117 | 2694 |
| 1735853400 | 118.07 | -0.13 | -0.11 | 120.43 | 121.1 | 117.19 | 3703 |
| 1735594200 | 118.2 | -1.08 | -0.91 | 120.46 | 120.46 | 116.69 | 551 |
| 1735334940 | 119.28 | -0.35 | -0.29 | 119.89 | 120 | 118 | 1401 |
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
