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 | 1.47 | 1.48080991236 | 99.27 | 103.54 | 95.54 | 4325 | 96.61372405 | DR |
| 4 | 1.24 | 1.24623115578 | 99.5 | 103.54 | 95.54 | 3826 | 99.02520678 | DR |
| 12 | 4.78 | 4.98124218424 | 95.96 | 103.54 | 77.12 | 8502 | 95.80563157 | DR |
| 26 | 3.79 | 3.90923156266 | 96.95 | 103.54 | 77.12 | 7280 | 93.87961259 | DR |
| 52 | 41.36 | 69.6530818457 | 59.38 | 103.54 | 50.5 | 8095 | 83.79360996 | DR |
| 156 | 48.1 | 91.3753799392 | 52.64 | 103.54 | 25.9 | 19234 | 48.64524135 | DR |
| 260 | -24.37 | -19.4788586044 | 125.11 | 213 | 25.9 | 16985 | 56.42946535 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726263000 | 100.74 | 4.74 | 4.94 | 97.5 | 103.54 | 97.5 | 108915 |
| 1726176540 | 96 | -2.78 | -2.81 | 99.65 | 99.65 | 95.54 | 13563 |
| 1726090140 | 98.78 | 0.96 | 0.98 | 96.01 | 98.95 | 95.76 | 680 |
| 1726003740 | 97.82 | 0.32 | 0.33 | 98.25 | 98.62 | 95.68 | 2456 |
| 1725917400 | 97.5 | 0.39 | 0.40 | 98.39 | 99.89 | 97.37 | 3699 |
| 1725658200 | 97.11 | -1.79 | -1.81 | 99.27 | 99.82 | 96.1 | 1229 |
| 1725571800 | 98.9 | -2.06 | -2.04 | 101.05 | 101.47 | 98.9 | 4299 |
| 1725485400 | 100.96 | 0.22 | 0.22 | 100.85 | 102.04 | 100.78 | 177 |
| 1725399000 | 100.74 | -1.56 | -1.52 | 103.33 | 103.33 | 100.62 | 398 |
| 1725312600 | 102.3 | 0.99 | 0.98 | 101 | 103 | 101 | 6 |
| 1725053400 | 101.31 | -0.09 | -0.09 | 102.4 | 103.37 | 101.31 | 3996 |
| 1724967000 | 101.4 | 1.66 | 1.66 | 101.33 | 103.05 | 100.89 | 3044 |
| 1724880600 | 99.74 | -0.1 | -0.10 | 99.84 | 100.62 | 98.4 | 19517 |
| 1724794140 | 99.84 | 0.3 | 0.30 | 98.73 | 100.37 | 98.73 | 2469 |
| 1724707740 | 99.54 | -2.15 | -2.11 | 101.69 | 102.58 | 99 | 1011 |
| 1724448600 | 101.69 | 1.79 | 1.79 | 100.9 | 101.88 | 100.45 | 1034 |
| 1724362140 | 99.9 | -0.41 | -0.41 | 102.09 | 102.96 | 99.9 | 16585 |
| 1724275740 | 100.31 | -0.18 | -0.18 | 100.49 | 101.19 | 100.16 | 73 |
| 1724189340 | 100.49 | 0.36 | 0.36 | 100.45 | 101.33 | 100.38 | 715 |
| 1724102940 | 100.13 | 1.83 | 1.86 | 98.3 | 100.13 | 98.08 | 844 |
| 1723843800 | 98.3 | -1.52 | -1.52 | 99.5 | 99.5 | 98.3 | 734 |
| 1723757340 | 99.82 | 1.02 | 1.03 | 98.3 | 100.29 | 98.3 | 17806 |
| 1723671000 | 98.8 | 2.27 | 2.35 | 97.12 | 98.8 | 96.56 | 1904 |
| 1723584600 | 96.53 | 1.43 | 1.50 | 95.89 | 97.03 | 95.67 | 921 |
| 1723498200 | 95.1 | 0.69 | 0.73 | 95.36 | 95.44 | 93.62 | 12583 |
| 1723239000 | 94.41 | -1.84 | -1.91 | 95.99 | 95.99 | 93.5 | 1386 |
| 1723152600 | 96.25 | 3.35 | 3.61 | 93.83 | 96.25 | 93.33 | 6138 |
| 1723066200 | 92.9 | 1.22 | 1.33 | 92.01 | 95.83 | 91.41 | 24257 |
| 1722979740 | 91.68 | 7.55 | 8.97 | 86.94 | 92.85 | 85.88 | 53599 |
| 1722893400 | 84.13 | -0.28 | -0.33 | 79.94 | 84.13 | 77.12 | 1856 |
| 1722634200 | 84.41 | -4.87 | -5.45 | 86.79 | 86.79 | 82.68 | 10037 |
| 1722547800 | 89.28 | -2.07 | -2.27 | 92 | 92 | 87.33 | 1636 |
| 1722461400 | 91.35 | 2.85 | 3.22 | 90.94 | 92.01 | 90.23 | 10320 |
| 1722374940 | 88.5 | -1.4 | -1.56 | 89.91 | 91.18 | 88.11 | 4299 |
| 1722288600 | 89.9 | -1.41 | -1.54 | 91.32 | 92 | 89.85 | 2940 |
| 1722029400 | 91.31 | -1.98 | -2.12 | 93.29 | 93.29 | 91.01 | 8619 |
| 1721943000 | 93.29 | 0.25 | 0.27 | 93.14 | 97.2 | 91.19 | 25159 |
| 1721856600 | 93.04 | -1.46 | -1.54 | 94.8 | 94.8 | 92.9 | 1348 |
| 1721770140 | 94.5 | 0.28 | 0.30 | 96.3 | 96.3 | 93.96 | 5359 |
| 1721683800 | 94.22 | -0.48 | -0.51 | 94.15 | 95.15 | 93.44 | 696 |
| 1721424600 | 94.7 | 1.8 | 1.94 | 92.85 | 94.7 | 92 | 5385 |
| 1721338200 | 92.9 | -1.37 | -1.45 | 95.5 | 96.05 | 91.65 | 9488 |
| 1721251800 | 94.27 | -6.33 | -6.29 | 100.7 | 100.99 | 94 | 22849 |
| 1721165340 | 100.6 | 2.72 | 2.78 | 98.1 | 102.32 | 98.1 | 9365 |
| 1721079000 | 97.88 | -0.39 | -0.40 | 100.06 | 100.06 | 96.72 | 3806 |
| 1720819800 | 98.27 | -1.72 | -1.72 | 98.81 | 100.37 | 98.27 | 5700 |
| 1720733400 | 99.99 | 5.99 | 6.37 | 94.01 | 99.99 | 93.6 | 13474 |
| 1720647000 | 94 | -3.2 | -3.29 | 97 | 97 | 92.7 | 14885 |
| 1720560540 | 97.2 | 0.59 | 0.61 | 97.31 | 98.01 | 96.8 | 8267 |
| 1720474200 | 96.61 | -0.56 | -0.58 | 97.37 | 98.05 | 96.61 | 28267 |
| 1720215000 | 97.17 | -1.06 | -1.08 | 98.17 | 98.37 | 96.6 | 13985 |
| 1720128540 | 98.23 | -1.02 | -1.03 | 101.11 | 101.11 | 98.03 | 466 |
| 1720042200 | 99.25 | -1.09 | -1.09 | 100.85 | 100.85 | 99.09 | 6633 |
| 1719955800 | 100.34 | 0.04 | 0.04 | 99.6 | 100.91 | 97.85 | 2678 |
| 1719869400 | 100.3 | -1.7 | -1.67 | 102.19 | 102.19 | 97.34 | 8633 |
| 1719610200 | 102 | 4.6 | 4.72 | 99.16 | 102 | 99.16 | 13385 |
| 1719523800 | 97.4 | 0 | 0.00 | 97.85 | 98.05 | 96.6 | 4248 |
| 1719437400 | 97.4 | 0.3 | 0.31 | 96.81 | 98.59 | 96.81 | 47732 |
| 1719351000 | 97.1 | 1.8 | 1.89 | 97 | 98.12 | 95.41 | 11393 |
| 1719264600 | 95.3 | -0.04 | -0.04 | 95.04 | 95.75 | 94.55 | 2571 |
| 1719005400 | 95.34 | -0.14 | -0.15 | 95.96 | 95.96 | 94.96 | 9517 |
| 1718918940 | 95.48 | -0.87 | -0.90 | 96.4 | 96.4 | 95 | 5126 |
| 1718832540 | 96.35 | 0.95 | 1.00 | 95.4 | 97 | 92.23 | 1161 |
| 1718746200 | 95.4 | -0.22 | -0.23 | 96 | 96.04 | 94.53 | 8124 |
| 1718659800 | 95.62 | 1.97 | 2.10 | 93.66 | 95.92 | 93.66 | 2357 |
| 1718400600 | 93.65 | -1.53 | -1.61 | 94.1 | 94.48 | 92.88 | 5823 |
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
