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 | 1.6 | 1.41843971631 | 112.8 | 115.7 | 108.25 | 43553561 | 111.70947841 | DE |
| 4 | -2.05 | -1.76041219407 | 116.45 | 119.6 | 108.25 | 41083440 | 113.39803323 | DE |
| 12 | -9.5 | -7.66747376917 | 123.9 | 125.75 | 106.8 | 26614202 | 114.91773883 | DE |
| 26 | -44.35 | -27.937007874 | 158.75 | 169.15 | 106.8 | 20150582 | 127.96659783 | DE |
| 52 | -24.25 | -17.4900829427 | 138.65 | 169.15 | 106.8 | 16686143 | 135.34915627 | DE |
| 156 | -20.6 | -15.2592592593 | 135 | 169.15 | 80.8 | 16219055 | 124.33500885 | DE |
| 260 | -73.05 | -38.9703921046 | 187.45 | 196.15 | 80.8 | 16588288 | 134.4805638 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 114.05 | 3.85 | 3.49 | 110 | 114.5 | 109.15 | 26254391 |
| 1741282200 | 110.2 | -1.35 | -1.21 | 111.25 | 112.75 | 108.25 | 30144904 |
| 1741195800 | 111.55 | -0.15 | -0.13 | 111.65 | 113.95 | 111.4 | 41004940 |
| 1741109400 | 111.7 | 0.1 | 0.09 | 110.45 | 111.75 | 110.1 | 37707272 |
| 1741023000 | 111.6 | -1.75 | -1.54 | 112.8 | 113.65 | 110.8 | 82656299 |
| 1740763800 | 113.35 | 1.4 | 1.25 | 109.8 | 115.15 | 109.7 | 334398710 |
| 1740677400 | 111.95 | -2.65 | -2.31 | 116.15 | 116.15 | 110.8 | 40337727 |
| 1740591000 | 114.6 | 1.4 | 1.24 | 113.3 | 115.4 | 113.1 | 26805660 |
| 1740504600 | 113.2 | -1.2 | -1.05 | 113.45 | 115.15 | 113.2 | 35530367 |
| 1740418200 | 114.4 | 0.05 | 0.04 | 114.95 | 116.4 | 113.6 | 10038958 |
| 1740159000 | 114.35 | -0.7 | -0.61 | 114.6 | 115.75 | 113.95 | 13525401 |
| 1740072600 | 115.05 | 1.6 | 1.41 | 113.6 | 115.15 | 113.2 | 9418538 |
| 1739986200 | 113.45 | -1.55 | -1.35 | 114 | 114.05 | 112.1 | 18406081 |
| 1739899800 | 115 | -0.55 | -0.48 | 115.25 | 116.05 | 114.05 | 11057547 |
| 1739813400 | 115.55 | -1.25 | -1.07 | 115.75 | 117.15 | 114.4 | 14007385 |
| 1739554200 | 116.8 | -1.2 | -1.02 | 118.45 | 119.4 | 116.7 | 17893408 |
| 1739467800 | 118 | 2.7 | 2.34 | 116.7 | 118 | 115.3 | 13521887 |
| 1739381400 | 115.3 | -1.75 | -1.50 | 115.5 | 119.3 | 114 | 26141644 |
| 1739295000 | 117.05 | -2.25 | -1.89 | 117.85 | 118 | 116.1 | 16362035 |
| 1739208600 | 119.3 | 2.8 | 2.40 | 116.45 | 119.6 | 116.45 | 16455646 |
| 1738949400 | 116.5 | -3.4 | -2.84 | 119.9 | 121.2 | 116.2 | 24944871 |
| 1738863000 | 119.9 | -0.3 | -0.25 | 120.9 | 124.5 | 119.9 | 22011864 |
| 1738776600 | 120.2 | 2.55 | 2.17 | 117.25 | 120.75 | 117 | 9737159 |
| 1738690200 | 117.65 | -1.4 | -1.18 | 118.6 | 119.95 | 117.25 | 8765531 |
| 1738603800 | 119.05 | -1.2 | -1.00 | 117.95 | 119.95 | 116.9 | 16265581 |
| 1738344600 | 120.25 | -0.7 | -0.58 | 120.7 | 121.3 | 119.2 | 13476275 |
| 1738258200 | 120.95 | 2.25 | 1.90 | 118.7 | 121.35 | 117.7 | 18422202 |
| 1738171800 | 118.7 | -1.65 | -1.37 | 120.95 | 121.45 | 118.7 | 15230290 |
| 1738085400 | 120.35 | 2.2 | 1.86 | 118.05 | 121.1 | 117.6 | 15452548 |
| 1737999000 | 118.15 | 1.6 | 1.37 | 115.6 | 118.85 | 115.6 | 10354445 |
| 1737739800 | 116.55 | -2.05 | -1.73 | 118.2 | 119.75 | 115.05 | 28140850 |
| 1737653400 | 118.6 | 3.65 | 3.18 | 115 | 118.75 | 114.75 | 44679961 |
| 1737567000 | 114.95 | -1.1 | -0.95 | 116.4 | 116.9 | 114.45 | 17172147 |
| 1737480600 | 116.05 | 0.15 | 0.13 | 115.8 | 116.05 | 114.55 | 16605098 |
| 1737394200 | 115.9 | 1.65 | 1.44 | 114.65 | 116.3 | 112.8 | 12983287 |
| 1737135000 | 114.25 | 3.2 | 2.88 | 112 | 114.6 | 112 | 28755695 |
| 1737048600 | 111.05 | -3.3 | -2.89 | 114.5 | 114.5 | 108 | 39466485 |
| 1736962200 | 114.35 | 5.25 | 4.81 | 111.6 | 115.2 | 111.6 | 38244241 |
| 1736875800 | 109.1 | 0.75 | 0.69 | 111.4 | 112.9 | 109 | 31247792 |
| 1736789400 | 108.35 | -1 | -0.91 | 109.3 | 111.2 | 107.8 | 26900694 |
| 1736530200 | 109.35 | -2.2 | -1.97 | 111.5 | 113.5 | 109 | 16134640 |
| 1736443800 | 111.55 | 1.3 | 1.18 | 108.95 | 111.7 | 106.8 | 36470558 |
| 1736357400 | 110.25 | -4.35 | -3.80 | 114.3 | 114.3 | 109.8 | 25149266 |
| 1736271000 | 114.6 | -5.35 | -4.46 | 118.8 | 119 | 114.35 | 17929605 |
| 1736184600 | 119.95 | 1.1 | 0.93 | 119 | 120.85 | 118.45 | 13961078 |
| 1735925400 | 118.85 | -3.4 | -2.78 | 121.95 | 122.1 | 118.85 | 13377387 |
| 1735839000 | 122.25 | 0.15 | 0.12 | 123.3 | 123.35 | 121.75 | 8191510 |
| 1735666200 | 122.1 | 1.4 | 1.16 | 120.8 | 122.65 | 120.65 | 3322449 |
| 1735579800 | 120.7 | 0.1 | 0.08 | 120 | 121.7 | 119.75 | 4756954 |
| 1735320600 | 120.6 | -0.9 | -0.74 | 121.35 | 121.45 | 120.2 | 5756529 |
| 1735061400 | 121.5 | -0.6 | -0.49 | 120.3 | 122 | 120.05 | 9156104 |
| 1734975000 | 122.1 | -0.05 | -0.04 | 121.45 | 122.25 | 121 | 4666072 |
| 1734715800 | 122.15 | 0.45 | 0.37 | 121.3 | 122.75 | 120.75 | 17607239 |
| 1734629400 | 121.7 | -3.3 | -2.64 | 122.9 | 124.15 | 121.5 | 7953115 |
| 1734543000 | 125 | 0.35 | 0.28 | 125 | 125.75 | 124.7 | 24424747 |
| 1734456600 | 124.65 | 0.5 | 0.40 | 123.6 | 125.05 | 122.8 | 32293763 |
| 1734370200 | 124.15 | -0.2 | -0.16 | 123.9 | 124.25 | 121.4 | 15332655 |
| 1734111000 | 124.35 | -1.5 | -1.19 | 125.7 | 126.3 | 124.1 | 13033700 |
| 1734024600 | 125.85 | -0.65 | -0.51 | 126.4 | 127 | 125.35 | 12027570 |
| 1733938200 | 126.5 | -0.8 | -0.63 | 126.45 | 128.05 | 126.2 | 15792324 |
| 1733851800 | 127.3 | -0.8 | -0.62 | 127.85 | 128.3 | 126.35 | 7745310 |
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
