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 | -3.97 | -3.89788905253 | 101.85 | 103.3 | 97.08 | 444746 | 99.90390022 | DE |
| 4 | -7.07 | -6.7365412101 | 104.95 | 107.85 | 97.08 | 465237 | 103.68347414 | DE |
| 12 | -20.87 | -17.5747368421 | 118.75 | 124.85 | 97.08 | 445233 | 108.82583612 | DE |
| 26 | -6.97 | -6.64759179781 | 104.85 | 124.85 | 97.08 | 425358 | 111.68899584 | DE |
| 52 | 7.56 | 8.37023914969 | 90.32 | 124.85 | 85.86 | 435113 | 105.90361899 | DE |
| 156 | -15.12 | -13.3805309735 | 113 | 124.85 | 75.45 | 457663 | 100.38408976 | DE |
| 260 | -15.12 | -13.3805309735 | 113 | 124.85 | 75.45 | 457663 | 100.38408976 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 97.88 | -0.22 | -0.22 | 97.92 | 98.86 | 97.08 | 850740 |
| 1734629400 | 98.1 | -0.92 | -0.93 | 97.28 | 98.82 | 97.1 | 461117 |
| 1734543000 | 99.02 | -1.03 | -1.03 | 100.3 | 100.3 | 98.68 | 374815 |
| 1734456600 | 100.05 | -0.7 | -0.69 | 100.1 | 100.8 | 99.44 | 529867 |
| 1734370200 | 100.75 | -0.7 | -0.69 | 101.45 | 102.4 | 100.1 | 343934 |
| 1734111000 | 101.45 | -1.65 | -1.60 | 101.85 | 103.3 | 101.15 | 513998 |
| 1734024600 | 103.1 | -1.95 | -1.86 | 104.45 | 105.25 | 102.9 | 417657 |
| 1733938200 | 105.05 | 0 | 0.00 | 105.05 | 105.45 | 103.55 | 402842 |
| 1733851800 | 105.05 | 1.25 | 1.20 | 103.3 | 105.2 | 102.85 | 518917 |
| 1733765400 | 103.8 | -0.45 | -0.43 | 104 | 104.65 | 102.9 | 402608 |
| 1733506200 | 104.25 | -0.35 | -0.33 | 104.9 | 105.4 | 103.45 | 382543 |
| 1733419800 | 104.6 | 0.5 | 0.48 | 104.25 | 105.65 | 103.45 | 355872 |
| 1733333400 | 104.1 | -0.3 | -0.29 | 104.65 | 104.85 | 103.2 | 509707 |
| 1733247000 | 104.4 | -0.4 | -0.38 | 104.75 | 105.4 | 103.85 | 452405 |
| 1733160600 | 104.8 | 0.85 | 0.82 | 103.7 | 104.8 | 103.45 | 333364 |
| 1732901400 | 103.95 | 0.2 | 0.19 | 103.45 | 104.4 | 103.3 | 419183 |
| 1732815000 | 103.75 | -0.8 | -0.77 | 105.1 | 105.15 | 103.35 | 229820 |
| 1732728600 | 104.55 | -0.35 | -0.33 | 104.8 | 105.3 | 104 | 341188 |
| 1732642200 | 104.9 | -1.45 | -1.36 | 106 | 106.35 | 104.6 | 344978 |
| 1732555800 | 106.35 | -0.9 | -0.84 | 107.2 | 107.85 | 106.05 | 1377450 |
| 1732296600 | 107.25 | 2.4 | 2.29 | 104.95 | 107.45 | 104.75 | 468431 |
| 1732210200 | 104.85 | 0 | 0.00 | 104.55 | 105.4 | 103.8 | 401978 |
| 1732123800 | 104.85 | 1 | 0.96 | 104 | 104.85 | 103.35 | 501966 |
| 1732037400 | 103.85 | 1.4 | 1.37 | 103.15 | 104 | 102.15 | 370323 |
| 1731951000 | 102.45 | -0.1 | -0.10 | 102.7 | 103.1 | 101.45 | 412505 |
| 1731691800 | 102.55 | 0.05 | 0.05 | 101.8 | 103.35 | 101.45 | 576676 |
| 1731605400 | 102.5 | -0.35 | -0.34 | 102 | 102.8 | 100.4 | 563417 |
| 1731519000 | 102.85 | 0 | 0.00 | 102.85 | 102.85 | 102.85 | 0 |
| 1731432600 | 102.85 | -2.5 | -2.37 | 104.45 | 104.55 | 101.95 | 479520 |
| 1731346200 | 105.35 | 0.55 | 0.52 | 105.45 | 106.7 | 105.05 | 283410 |
| 1731087000 | 104.8 | 0.05 | 0.05 | 105.3 | 105.8 | 103.6 | 396595 |
| 1731000600 | 104.75 | -0.65 | -0.62 | 105.7 | 107.2 | 103.7 | 637980 |
| 1730914200 | 105.4 | -1.75 | -1.63 | 107.3 | 109.55 | 105.05 | 419577 |
| 1730827800 | 107.15 | -1.25 | -1.15 | 108.45 | 108.6 | 105.9 | 523956 |
| 1730741400 | 108.4 | -0.15 | -0.14 | 108.7 | 109.45 | 107.75 | 356381 |
| 1730482200 | 108.55 | -0.55 | -0.50 | 108.6 | 109 | 107.45 | 597212 |
| 1730395800 | 109.1 | -3.2 | -2.85 | 113.25 | 113.4 | 109.1 | 821004 |
| 1730309400 | 112.3 | -1.1 | -0.97 | 113.15 | 113.5 | 111.65 | 421858 |
| 1730223000 | 113.4 | -1.25 | -1.09 | 114.3 | 115.2 | 112.85 | 286771 |
| 1730136600 | 114.65 | -0.1 | -0.09 | 115.05 | 115.7 | 114.65 | 253562 |
| 1729873800 | 114.75 | 2 | 1.77 | 112.95 | 114.75 | 112.9 | 279337 |
| 1729787400 | 112.75 | -2.5 | -2.17 | 115.15 | 115.3 | 112.05 | 499854 |
| 1729701000 | 115.25 | 1.05 | 0.92 | 113.6 | 115.45 | 113.4 | 332544 |
| 1729614600 | 114.2 | -2.2 | -1.89 | 115.95 | 116.15 | 113.45 | 373192 |
| 1729528200 | 116.4 | -1.7 | -1.44 | 117.75 | 118.4 | 115.8 | 353903 |
| 1729269000 | 118.1 | 2.25 | 1.94 | 115.45 | 118.1 | 114.25 | 645124 |
| 1729182600 | 115.85 | 1.35 | 1.18 | 114.5 | 117.85 | 113.6 | 821773 |
| 1729096200 | 114.5 | -1.65 | -1.42 | 116.2 | 116.6 | 114.375 | 437021 |
| 1729009800 | 116.15 | 0.75 | 0.65 | 115.75 | 116.35 | 114.55 | 423228 |
| 1728923400 | 115.4 | 0.35 | 0.30 | 115.1 | 115.95 | 114.7 | 392465 |
| 1728664200 | 115.05 | -1.2 | -1.03 | 115.6 | 116.3 | 114.75 | 338074 |
| 1728577800 | 116.25 | 0 | 0.00 | 116.25 | 116.25 | 116.25 | 0 |
| 1728491400 | 116.25 | -0.5 | -0.43 | 116.65 | 117.05 | 115.05 | 346764 |
| 1728405000 | 116.75 | 0.35 | 0.30 | 116.4 | 117.35 | 115.5 | 387975 |
| 1728318600 | 116.4 | -1.45 | -1.23 | 117.95 | 118.1 | 116.35 | 486328 |
| 1728059400 | 117.85 | -0.5 | -0.42 | 117.6 | 119.7 | 117.35 | 355862 |
| 1727973000 | 118.35 | -1.65 | -1.38 | 119.6 | 120.15 | 118.35 | 321331 |
| 1727886600 | 120 | -2 | -1.64 | 122.45 | 122.45 | 119.8 | 329291 |
| 1727800200 | 122 | -1.65 | -1.33 | 123.85 | 124.85 | 121 | 295647 |
| 1727713800 | 123.65 | 1.8 | 1.48 | 121.4 | 123.8 | 121.3 | 525698 |
| 1727454600 | 121.85 | 2.85 | 2.39 | 118.75 | 121.95 | 118.75 | 347861 |
| 1727368200 | 119 | -0.3 | -0.25 | 119.3 | 120.2 | 118.35 | 380888 |
| 1727281800 | 119.3 | 1.55 | 1.32 | 117.7 | 119.4 | 117.45 | 408256 |
| 1727195400 | 117.75 | -0.2 | -0.17 | 118.2 | 118.3 | 115.85 | 344220 |
| 1727109000 | 117.95 | 1.5 | 1.29 | 116 | 118.45 | 115.5 | 364742 |
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
