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 | -8 | -8.08080808081 | 99 | 100 | 90 | 943311 | 94.19838611 | DE |
| 4 | -14 | -13.3333333333 | 105 | 108 | 90 | 741198 | 100.46878614 | DE |
| 12 | -30 | -24.7933884298 | 121 | 121.5 | 88.4 | 531065 | 100.39645652 | DE |
| 26 | -10 | -9.90099009901 | 101 | 123.5 | 88.4 | 443806 | 104.37195424 | DE |
| 52 | 7.1 | 8.46245530393 | 83.9 | 123.5 | 74.8 | 440285 | 95.48767827 | DE |
| 156 | 15.1 | 19.8945981555 | 75.9 | 123.5 | 33.5 | 389867 | 76.90811367 | DE |
| 260 | -213 | -70.0657894737 | 304 | 340 | 33.5 | 497501 | 110.54798548 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 90.8 | -1.2 | -1.30 | 93.4 | 96 | 90 | 1060024 |
| 1740418200 | 92 | -5.6 | -5.74 | 98.8 | 98.8 | 91.8 | 294244 |
| 1740159000 | 97.6 | 2.6 | 2.74 | 96.4 | 100 | 96.4 | 190524 |
| 1740072600 | 95 | -3.6 | -3.65 | 98 | 98 | 95 | 2877701 |
| 1739986200 | 98.6 | -0.4 | -0.40 | 99 | 99.6 | 97.6 | 294060 |
| 1739899800 | 99 | 0 | 0.00 | 99 | 99.2 | 98.4 | 207554 |
| 1739813400 | 99 | -1 | -1.00 | 99.6 | 99.6 | 98.2 | 409412 |
| 1739554200 | 100 | 1 | 1.01 | 99.2 | 100.5 | 99.2 | 190126 |
| 1739467800 | 99 | -0.6 | -0.60 | 100.5 | 102 | 97.4 | 380551 |
| 1739381400 | 99.6 | -1.4 | -1.39 | 102 | 102 | 99.6 | 251385 |
| 1739295000 | 101 | -5 | -4.72 | 106 | 106 | 101 | 2735588 |
| 1739208600 | 106 | 1 | 0.95 | 103 | 106 | 102 | 324960 |
| 1738949400 | 105 | 0 | 0.00 | 105 | 105.5 | 105 | 1897266 |
| 1738863000 | 105 | 0 | 0.00 | 105 | 106 | 105 | 414373 |
| 1738776600 | 105 | 0 | 0.00 | 105 | 105 | 105 | 414004 |
| 1738690200 | 105 | -1 | -0.94 | 105.5 | 105.5 | 105 | 434919 |
| 1738603800 | 106 | -1 | -0.93 | 106.5 | 107 | 105 | 1916337 |
| 1738344600 | 107 | 1 | 0.94 | 106 | 108 | 106 | 239213 |
| 1738258200 | 106 | 0 | 0.00 | 106 | 106 | 106 | 88104 |
| 1738171800 | 106 | 1 | 0.95 | 105 | 106 | 105 | 203610 |
| 1738085400 | 105 | 0 | 0.00 | 105 | 106.5 | 105 | 339856 |
| 1737999000 | 105 | -0.5 | -0.47 | 105.5 | 105.5 | 104.5 | 392658 |
| 1737739800 | 105.5 | 0 | 0.00 | 105 | 106 | 104 | 569586 |
| 1737653400 | 105.5 | 3 | 2.93 | 104 | 106.5 | 102.5 | 226811 |
| 1737567000 | 102.5 | 1.5 | 1.49 | 100.5 | 103.5 | 100.5 | 2590619 |
| 1737480600 | 101 | 2.2 | 2.23 | 100 | 102 | 100 | 198957 |
| 1737394200 | 98.8 | 0.8 | 0.82 | 98.8 | 98.8 | 98 | 191543 |
| 1737135000 | 98 | 2 | 2.08 | 96.4 | 99.6 | 96.4 | 410022 |
| 1737048600 | 96 | 1 | 1.05 | 95.2 | 96.6 | 95.2 | 413392 |
| 1736962200 | 95 | -1 | -1.04 | 96 | 97.4 | 93.2 | 216282 |
| 1736875800 | 96 | 4 | 4.35 | 92.2 | 96 | 91.8 | 343683 |
| 1736789400 | 92 | 2 | 2.22 | 90 | 92.8 | 90 | 121392 |
| 1736530200 | 90 | -5.2 | -5.46 | 95.2 | 95.2 | 88.4 | 1133801 |
| 1736443800 | 95.2 | -0.6 | -0.63 | 96 | 96 | 95.2 | 52795 |
| 1736357400 | 95.8 | -0.2 | -0.21 | 95.4 | 96 | 95.2 | 187133 |
| 1736271000 | 96 | -1 | -1.03 | 96 | 97.4 | 95.2 | 466253 |
| 1736184600 | 97 | 1.8 | 1.89 | 96 | 98.2 | 95 | 4073949 |
| 1735925400 | 95.2 | 2.4 | 2.59 | 95.8 | 95.8 | 94.2 | 98517 |
| 1735839000 | 92.8 | 0 | 0.00 | 93 | 93.6 | 92.2 | 148927 |
| 1735666200 | 92.8 | -2 | -2.11 | 94.8 | 94.8 | 92.4 | 177247 |
| 1735579800 | 94.8 | -1.4 | -1.46 | 97.8 | 97.8 | 94.8 | 34492 |
| 1735320600 | 96.2 | 1.4 | 1.48 | 94.8 | 97.8 | 94.8 | 35872 |
| 1735061400 | 94.8 | -2.4 | -2.47 | 97 | 97 | 94.8 | 13125 |
| 1734975000 | 97.2 | 1 | 1.04 | 98.8 | 98.8 | 96 | 65181 |
| 1734715800 | 96.2 | -6.8 | -6.60 | 101 | 102.5 | 95.2 | 667687 |
| 1734629400 | 103 | -2.5 | -2.37 | 103 | 104 | 102 | 135295 |
| 1734543000 | 105.5 | -1 | -0.94 | 106.5 | 110.5 | 105.5 | 24771 |
| 1734456600 | 106.5 | -1 | -0.93 | 107 | 107 | 106.5 | 26768 |
| 1734370200 | 107.5 | -1 | -0.92 | 108.5 | 110.5 | 107.5 | 45533 |
| 1734111000 | 108.5 | -1.5 | -1.36 | 110 | 111 | 108.5 | 146700 |
| 1734024600 | 110 | 0 | 0.00 | 108 | 110 | 108 | 88744 |
| 1733938200 | 110 | 1.5 | 1.38 | 105.5 | 110 | 104.5 | 338922 |
| 1733851800 | 108.5 | -3.5 | -3.13 | 115.5 | 115.5 | 107 | 308804 |
| 1733765400 | 112 | -4 | -3.45 | 116 | 116 | 111 | 322288 |
| 1733506200 | 116 | -4 | -3.33 | 118 | 119.5 | 115 | 350526 |
| 1733419800 | 120 | -1 | -0.83 | 121 | 121 | 120 | 89125 |
| 1733333400 | 121 | -0.5 | -0.41 | 121 | 121.5 | 119 | 399477 |
| 1733247000 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 119.5 | 268074 |
| 1733160600 | 121.5 | 1 | 0.83 | 119 | 123.5 | 119 | 1809128 |
| 1732901400 | 120.5 | 5.5 | 4.78 | 114 | 123.5 | 114 | 922778 |
| 1732815000 | 115 | 0 | 0.00 | 114 | 115 | 113 | 36390 |
| 1732728600 | 115 | 1 | 0.88 | 113 | 115 | 113 | 583619 |
| 1732642200 | 114 | 2 | 1.79 | 112 | 114 | 111.5 | 286465 |
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
