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 | 2.79 | 2.17594759008 | 128.22 | 132.05 | 128.07 | 5207172 | 130.71663184 | CS |
| 4 | 17.17 | 15.0825720309 | 113.84 | 132.5 | 113.39 | 7510023 | 126.45315672 | CS |
| 12 | 13.48 | 11.469412065 | 117.53 | 132.5 | 110.86 | 5652498 | 119.74702404 | CS |
| 26 | 22.47 | 20.7020453289 | 108.54 | 132.5 | 107.71 | 5230519 | 117.23320621 | CS |
| 52 | 19.41 | 17.3924731183 | 111.6 | 132.5 | 99.71 | 5670874 | 112.29613308 | CS |
| 156 | 5.89 | 4.70748081841 | 125.12 | 132.5 | 89.674 | 5389477 | 108.68690508 | CS |
| 260 | 42.3 | 47.6834629692 | 88.71 | 142.6 | 61.61 | 5677544 | 108.24235284 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 130.61 | -1.18 | -0.90 | 132.32499 | 132.65 | 130.52 | 3732526 |
| 1739490000 | 131.79 | 1.3 | 1.00 | 131.49 | 132.04 | 130.55 | 4160573 |
| 1739403600 | 130.49 | -0.95 | -0.72 | 130.31 | 130.8 | 129.24 | 4675422 |
| 1739317200 | 131.44 | 0.13 | 0.10 | 131.07 | 132.05 | 130.47 | 5315497 |
| 1739230800 | 131.31 | 2.24 | 1.74 | 129.38999 | 131.43 | 128.6 | 5499014 |
| 1738971600 | 129.07 | 0.85 | 0.66 | 128.22 | 129.49 | 128.07 | 6454562 |
| 1738885200 | 128.22 | -3.84 | -2.91 | 131.8 | 131.9 | 128.13999 | 6468749 |
| 1738798800 | 132.06 | 2.96 | 2.29 | 129.85 | 132.5 | 128.94999 | 8676923 |
| 1738712400 | 129.1 | 0.65 | 0.51 | 126.27 | 129.19999 | 126.0032 | 6955160 |
| 1738626000 | 128.44999 | 0.52 | 0.41 | 126.38 | 128.94999 | 126.01 | 5718832 |
| 1738366800 | 127.93 | -0.88 | -0.68 | 128.69999 | 128.76 | 127.68 | 7114000 |
| 1738280400 | 128.81 | 0.95 | 0.74 | 128.19 | 129.19 | 127.19 | 6330169 |
| 1738194000 | 127.86 | 0.47 | 0.37 | 128.4 | 129.3 | 127.63 | 7601225 |
| 1738107600 | 127.39 | -2.04 | -1.58 | 129.41999 | 129.85 | 126.67 | 11939897 |
| 1738021200 | 129.43 | 4.4 | 3.52 | 126.56 | 129.76 | 125.474 | 11819301 |
| 1737762000 | 125.03 | 7.25 | 6.16 | 122.59 | 125.67 | 122.18 | 9958845 |
| 1737675600 | 117.78 | 0 | 0.00 | 117.78 | 117.78 | 117.78 | 0 |
| 1737589200 | 117.78 | 0.99 | 0.85 | 113.68 | 119.94 | 113.68 | 11913195 |
| 1737502800 | 116.79 | 3.31 | 2.92 | 114.42 | 116.9 | 114.235 | 8467577 |
| 1737157200 | 113.48 | -0.43 | -0.38 | 113.84 | 114.79 | 113.39 | 6443683 |
| 1737070800 | 113.91 | 2.81 | 2.53 | 111.48 | 113.95 | 111.02 | 5595261 |
| 1736984400 | 111.1 | -1.92 | -1.70 | 112.16 | 112.76 | 110.86 | 6538116 |
| 1736898000 | 113.02 | -0.17 | -0.15 | 113.73 | 113.81 | 112.29 | 3971457 |
| 1736811600 | 113.19 | 0.88 | 0.78 | 112.59 | 113.39 | 111.98 | 4409665 |
| 1736552400 | 112.31 | -1.94 | -1.70 | 114.19 | 114.19 | 111.79 | 5108950 |
| 1736379600 | 114.25 | 0.85 | 0.75 | 113.49 | 114.31 | 112.26 | 4455626 |
| 1736293200 | 113.4 | 0.36 | 0.32 | 113.45 | 114.6938 | 113.17 | 5296149 |
| 1736206800 | 113.04 | -0.79 | -0.69 | 113.57 | 114.2596 | 112.785 | 6037063 |
| 1735947600 | 113.83 | 0.39 | 0.34 | 113.94 | 114.23 | 113.275 | 4416100 |
| 1735861200 | 113.44 | 0.33 | 0.29 | 113.69 | 113.96 | 112.755 | 3563071 |
| 1735688400 | 113.11 | 0.31 | 0.27 | 113.06 | 113.775 | 112.545 | 3520705 |
| 1735602000 | 112.8 | -2.19 | -1.90 | 114.85 | 114.85 | 112.52 | 3475768 |
| 1735342800 | 114.99 | -0.28 | -0.24 | 115.54 | 115.95 | 114.51 | 2802811 |
| 1735256400 | 115.27 | 0.51 | 0.44 | 114.5 | 115.81 | 113.8203 | 2959287 |
| 1735077840 | 114.76 | 0.45 | 0.39 | 114.25 | 114.83 | 113.59 | 1479986 |
| 1734997200 | 114.31 | 0.08 | 0.07 | 114.2 | 114.51 | 112.96 | 4027236 |
| 1734738000 | 114.23 | 1.81 | 1.61 | 112.8 | 115.11 | 112.52 | 12270069 |
| 1734651600 | 112.42 | 0.49 | 0.44 | 112.09 | 113.295 | 111.28 | 6613265 |
| 1734565200 | 111.93 | -1.36 | -1.20 | 113.34 | 114.15 | 111.85 | 6453872 |
| 1734478800 | 113.29 | 0.67 | 0.59 | 112.2 | 113.84 | 112.2 | 5805581 |
| 1734392400 | 112.62 | -0.76 | -0.67 | 112.94 | 113.64931 | 112.385 | 5053962 |
| 1734133200 | 113.38 | -0.48 | -0.42 | 114.23 | 114.29 | 112.14 | 4545608 |
| 1734046800 | 113.86 | -0.28 | -0.25 | 114.52 | 114.775 | 113.3 | 3763658 |
| 1733960400 | 114.14 | -1.36 | -1.18 | 115.37 | 115.585 | 114.0103 | 4747955 |
| 1733874000 | 115.5 | 0.6 | 0.52 | 115.18 | 116.39 | 114.27 | 4071298 |
| 1733787600 | 114.9 | -0.7 | -0.61 | 115.5 | 115.87 | 113.85 | 4867825 |
| 1733528400 | 115.6 | 0.01 | 0.01 | 115.76 | 116.2 | 115.1 | 5300568 |
| 1733442000 | 115.59 | -0.38 | -0.33 | 115.21 | 116.2908 | 114.885 | 3375918 |
| 1733355600 | 115.97 | -0.32 | -0.28 | 117.01 | 117.01 | 115.29 | 3557149 |
| 1733269200 | 116.29 | -0.52 | -0.45 | 117.1 | 117.44 | 116.07 | 4783843 |
| 1733182800 | 116.81 | -1.96 | -1.65 | 118.85 | 118.85 | 116.59 | 5338934 |
| 1732917840 | 118.77 | -0.18 | -0.15 | 119.26 | 119.26 | 117.86 | 2523195 |
| 1732750800 | 118.95 | 0.99 | 0.84 | 118.24 | 120.53 | 118.1 | 3509904 |
| 1732664400 | 117.96 | -0.17 | -0.14 | 118.28 | 119 | 117.01 | 4053975 |
| 1732578000 | 118.13 | 0.37 | 0.31 | 117.76 | 118.65 | 117.58 | 6868768 |
| 1732318800 | 117.76 | 0.5 | 0.43 | 117.23 | 118 | 116.38 | 5349422 |
| 1732232400 | 117.26 | 1.33 | 1.15 | 115.92 | 117.64 | 115.14 | 5561954 |
| 1732146000 | 115.93 | -1.2 | -1.02 | 116.91 | 116.91 | 115.53 | 5624421 |
| 1732059600 | 117.13 | -0.23 | -0.20 | 116.99 | 117.55 | 115.45 | 4539103 |
| 1731973200 | 117.36 | 1.46 | 1.26 | 116.19 | 117.94 | 115.17 | 6087205 |
| 1731714000 | 115.9 | 0.87 | 0.76 | 115 | 116.35 | 114.43 | 6872298 |
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
