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 | -0.98 | -0.925488714704 | 105.89 | 107.21 | 104.12 | 1840940 | 105.7358734 | CS |
| 4 | 1.42 | 1.37211324766 | 103.49 | 107.21 | 100 | 1632032 | 103.66570367 | CS |
| 12 | -0.38 | -0.360907968468 | 105.29 | 115.43 | 100 | 1936526 | 106.25101094 | CS |
| 26 | 10.585 | 11.2218393851 | 94.325 | 115.5 | 93.72 | 2124834 | 106.69243621 | CS |
| 52 | 19.74 | 23.1771750616 | 85.17 | 115.5 | 75.075 | 2187377 | 95.32229763 | CS |
| 156 | 44.75 | 74.3849734043 | 60.16 | 115.5 | 52.0702 | 2427360 | 75.69602973 | CS |
| 260 | 52.18 | 98.9569505026 | 52.73 | 115.5 | 23.07 | 2924876 | 60.39404751 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 104.91 | 0.61 | 0.58 | 104.34 | 105.38 | 104 | 1235682 |
| 1737675600 | 104.3 | 0 | 0.00 | 104.3 | 104.3 | 104.3 | 0 |
| 1737589200 | 104.3 | -2.09 | -1.96 | 106.33 | 106.49 | 104.12 | 1827595 |
| 1737502800 | 106.39 | -0.1 | -0.09 | 106.615 | 107.21 | 106.3 | 1624724 |
| 1737157200 | 106.49 | 0.56 | 0.53 | 105.89 | 106.835 | 104.72 | 2070501 |
| 1737070800 | 105.93 | 1.14 | 1.09 | 104.91 | 106.0299 | 104.78 | 1442273 |
| 1736984400 | 104.79 | 1.14 | 1.10 | 105.18 | 105.18 | 104.41 | 1993759 |
| 1736898000 | 103.65 | 1.16 | 1.13 | 102.79 | 103.68 | 102.39 | 1609973 |
| 1736811600 | 102.49 | 1.5 | 1.49 | 100.96 | 102.948 | 100 | 1407797 |
| 1736552400 | 100.99 | -2.58 | -2.49 | 102.705 | 102.705 | 100.235 | 2145939 |
| 1736379600 | 103.57 | 0.73 | 0.71 | 103.22 | 103.595 | 102.035 | 1294952 |
| 1736293200 | 102.84 | 1.05 | 1.03 | 102.065 | 103.7 | 101.985 | 1646516 |
| 1736206800 | 101.79 | -1.37 | -1.33 | 103.235 | 103.79 | 101.49 | 1872906 |
| 1735947600 | 103.16 | 0.8 | 0.78 | 103.01 | 103.35 | 102.17 | 1323354 |
| 1735861200 | 102.36 | -1.08 | -1.04 | 103.99 | 104.0426 | 101.97 | 1672757 |
| 1735688400 | 103.44 | 0.47 | 0.46 | 103.04 | 103.89 | 103.04 | 1689956 |
| 1735602000 | 102.97 | -0.41 | -0.40 | 102.28 | 103.59 | 101.75 | 1403972 |
| 1735342800 | 103.38 | -0.28 | -0.27 | 103.49 | 104.45 | 103.075 | 1085539 |
| 1735256400 | 103.66 | 0.42 | 0.41 | 103.5 | 104.02 | 102.51 | 2490471 |
| 1735077840 | 103.24 | 0.5 | 0.49 | 102.8 | 103.41 | 102.14 | 906278 |
| 1734997200 | 102.74 | 0.05 | 0.05 | 102.82 | 102.925 | 101.78 | 1647411 |
| 1734738000 | 102.69 | 1.44 | 1.42 | 100.965 | 103.17 | 100.965 | 4483129 |
| 1734651600 | 101.25 | 0.88 | 0.88 | 101.03 | 102.09 | 100.59 | 2246762 |
| 1734565200 | 100.37 | -2.38 | -2.32 | 102.52 | 103.32 | 100.3 | 2932266 |
| 1734478800 | 102.75 | -1.06 | -1.02 | 102.86 | 103.7 | 102.68 | 2012728 |
| 1734392400 | 103.81 | -0.71 | -0.68 | 103.8901 | 104.63 | 103.75 | 2362022 |
| 1734133200 | 104.52 | 0.14 | 0.13 | 104.32 | 105.31 | 104.195 | 2056826 |
| 1734046800 | 104.38 | 0.17 | 0.16 | 104.99 | 105.54 | 104.32 | 1755228 |
| 1733960400 | 104.21 | -0.01 | -0.01 | 103.93 | 104.76 | 103.75 | 1765111 |
| 1733874000 | 104.22 | -0.78 | -0.74 | 104.26 | 104.87 | 102.78 | 1789843 |
| 1733787600 | 105 | -2.31 | -2.15 | 106.89 | 106.97 | 104.665 | 2341869 |
| 1733528400 | 107.31 | -0.44 | -0.41 | 107.83 | 108.35 | 107.09 | 1896778 |
| 1733442000 | 107.75 | 0.76 | 0.71 | 107.5 | 108.525 | 107.2635 | 1868539 |
| 1733355600 | 106.99 | 0.23 | 0.22 | 105.635 | 107.25 | 105.38 | 2297192 |
| 1733269200 | 106.76 | -4.64 | -4.17 | 111.225 | 111.225 | 106.74 | 3006528 |
| 1733182800 | 111.4 | -2.6 | -2.28 | 114.17 | 114.6 | 111.11 | 2483041 |
| 1732917840 | 114 | -0.1 | -0.09 | 114.21 | 115.07 | 113.9 | 1277559 |
| 1732750800 | 114.1 | 0.08 | 0.07 | 114.5 | 115.43 | 113.94 | 1206987 |
| 1732664400 | 114.02 | 0.82 | 0.72 | 112.57 | 114.33 | 112.51 | 1214319 |
| 1732578000 | 113.2 | 0.81 | 0.72 | 112.92 | 113.98 | 112.48 | 3641869 |
| 1732318800 | 112.39 | 0.66 | 0.59 | 112.41 | 113.15 | 112.235 | 1733194 |
| 1732232400 | 111.73 | 1.49 | 1.35 | 110.6486 | 112.33 | 110.42 | 1271948 |
| 1732146000 | 110.24 | -0.89 | -0.80 | 110.63 | 111.16 | 109.78 | 1318676 |
| 1732059600 | 111.13 | -0.91 | -0.81 | 110.76 | 111.53 | 110.17 | 1409125 |
| 1731973200 | 112.04 | 0.72 | 0.65 | 111.32 | 112.25 | 111.07 | 1830745 |
| 1731714000 | 111.32 | 1.64 | 1.50 | 110.015 | 111.91 | 109.93 | 2779168 |
| 1731627600 | 109.68 | -0.76 | -0.69 | 110.215 | 110.43 | 109.12 | 1576922 |
| 1731541200 | 110.44 | -0.21 | -0.19 | 110.695 | 111.09 | 110.27 | 1431545 |
| 1731454800 | 110.65 | 0.22 | 0.20 | 110.19 | 111.14 | 110.04 | 1682509 |
| 1731368400 | 110.43 | 2.16 | 2.00 | 108.86 | 110.8996 | 108.84 | 1667864 |
| 1731109200 | 108.27 | 0.83 | 0.77 | 108.265 | 108.71 | 107.87 | 1706184 |
| 1731022800 | 107.44 | -1.12 | -1.03 | 108.17 | 108.335 | 107.28 | 1872889 |
| 1730936400 | 108.56 | 3 | 2.84 | 109.695 | 109.82 | 106.92 | 2771329 |
| 1730850000 | 105.56 | 1.05 | 1.00 | 104.31 | 105.59 | 104.26 | 2293808 |
| 1730763600 | 104.51 | -0.2 | -0.19 | 105.06 | 105.23 | 104.05 | 2573165 |
| 1730500800 | 104.71 | -0.08 | -0.08 | 105.29 | 106.69 | 104.32 | 2858054 |
| 1730414400 | 104.79 | -5.3 | -4.81 | 108.05 | 108.05 | 104.09 | 4781678 |
| 1730328000 | 110.09 | 0.09 | 0.08 | 109.65 | 110.81 | 109.55 | 2245761 |
| 1730241600 | 110 | 0.21 | 0.19 | 109.62 | 110.36 | 109.22 | 2795937 |
| 1730155200 | 109.79 | 0.04 | 0.04 | 110.43 | 110.57 | 109.49 | 2077157 |
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
