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 | 5.54 | 5.12962962963 | 108 | 118.34 | 106.62 | 10331404 | 111.98911229 | CS |
| 4 | -1 | -0.87305744718 | 114.54 | 133.575 | 97.6801 | 9990528 | 112.13985563 | CS |
| 12 | 14.095 | 14.1736638343 | 99.445 | 133.575 | 92.1 | 6255601 | 110.53788007 | CS |
| 26 | 39.45 | 53.2460520988 | 74.09 | 133.575 | 73.945 | 3617061 | 106.24558481 | CS |
| 52 | 44.79 | 65.1490909091 | 68.75 | 133.575 | 60.08 | 3113167 | 92.97100589 | CS |
| 156 | 82.97 | 271.409878966 | 30.57 | 133.575 | 22.27875 | 2588223 | 59.74518741 | CS |
| 260 | 55.09 | 94.251497006 | 58.45 | 134.13565 | 22.27875 | 1861750 | 59.36091231 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 112.32 | 0.82 | 0.74 | 113 | 113.13 | 109.04 | 6106440 |
| 1738626000 | 111.5 | -3.73 | -3.24 | 110.5 | 113.7 | 108.8 | 10201915 |
| 1738366800 | 115.23 | 1.37 | 1.20 | 115.31 | 118.34 | 113.3114 | 10247188 |
| 1738280400 | 113.86 | 6.02 | 5.58 | 114.77 | 115.77 | 112.35 | 12366515 |
| 1738194000 | 107.84 | 1.3 | 1.22 | 108 | 110.45 | 106.62 | 13118882 |
| 1738107600 | 106.54 | 6.24 | 6.22 | 105.02 | 106.7 | 99.68 | 20300482 |
| 1738021200 | 100.3 | -28.87 | -22.35 | 109.59 | 112.27 | 97.6801 | 33230114 |
| 1737762000 | 129.16999 | -0.65 | -0.50 | 133.31 | 133.57499 | 128.4 | 7900982 |
| 1737675600 | 129.82 | 0 | 0.00 | 129.82 | 129.82 | 129.82 | 0 |
| 1737589200 | 129.82 | 8.32 | 6.85 | 126.38 | 131.1793 | 125.2 | 9218716 |
| 1737502800 | 121.5 | 1.55 | 1.29 | 121.56 | 121.92 | 119.5001 | 6241079 |
| 1737157200 | 119.95 | 1.82 | 1.54 | 119.9 | 120.98 | 118.69 | 5789864 |
| 1737070800 | 118.13 | 2.03 | 1.75 | 117.32 | 119.89 | 116.38 | 6218142 |
| 1736984400 | 116.1 | 1.19 | 1.04 | 116.47 | 117.25 | 115.07 | 7186804 |
| 1736898000 | 114.91 | 2.27 | 2.02 | 114.61 | 115.2 | 112.78 | 6419221 |
| 1736811600 | 112.64 | -1.7 | -1.49 | 110.11 | 113.06 | 109.0924 | 5379715 |
| 1736552400 | 114.34 | -1.17 | -1.01 | 115.25 | 116.08 | 112.65 | 5372407 |
| 1736379600 | 115.51 | 0.22 | 0.19 | 115.15 | 116.27 | 113.45 | 5372398 |
| 1736293200 | 115.29 | -3.69 | -3.10 | 119.69 | 120.28 | 114.62 | 6762885 |
| 1736206800 | 118.98 | 3.78 | 3.28 | 116.85 | 119.53 | 116.85 | 10086617 |
| 1735947600 | 115.2 | 3.41 | 3.05 | 112.48 | 115.48 | 112.2 | 5050920 |
| 1735861200 | 111.79 | 1.26 | 1.14 | 111.32 | 114.15 | 109.8 | 4690000 |
| 1735688400 | 110.53 | -0.92 | -0.83 | 111.66 | 111.84 | 109.88 | 3420958 |
| 1735602000 | 111.45 | -1.58 | -1.40 | 110.69 | 112.11 | 109.57 | 3525959 |
| 1735342800 | 113.03 | -1.83 | -1.59 | 113.67 | 114.1 | 111.65 | 3172925 |
| 1735256400 | 114.86 | 0.21 | 0.18 | 114 | 115.07 | 113.66 | 3052172 |
| 1735077840 | 114.65 | 1.56 | 1.38 | 113 | 114.77 | 112.85 | 2045495 |
| 1734997200 | 113.09 | 0.28 | 0.25 | 112.8 | 113.69 | 111.51 | 3848045 |
| 1734738000 | 112.81 | 3.74 | 3.43 | 107.82 | 114.4 | 107 | 10428465 |
| 1734651600 | 109.07 | 1 | 0.93 | 110.31 | 112.12 | 108.13 | 6360438 |
| 1734565200 | 108.07 | -4.88 | -4.32 | 113.28 | 114.4 | 107.68 | 6416201 |
| 1734478800 | 112.95 | -3.58 | -3.07 | 114.99 | 115.43 | 112.0201 | 7866914 |
| 1734392400 | 116.53 | 4.16 | 3.70 | 113.38 | 116.94 | 113.19 | 10501990 |
| 1734133200 | 112.37 | 5.49 | 5.14 | 111.5 | 112.77 | 109.88 | 9335251 |
| 1734046800 | 106.88 | -0.35 | -0.33 | 106.74 | 108.15 | 105.48 | 4406235 |
| 1733960400 | 107.23 | 2.45 | 2.34 | 105.11 | 108.2 | 104.7359 | 4789462 |
| 1733874000 | 104.78 | -1.14 | -1.08 | 106.37 | 107.74 | 104.19 | 4594027 |
| 1733787600 | 105.92 | -2.33 | -2.15 | 108.8 | 109 | 103.66 | 6800096 |
| 1733528400 | 108.25 | 1.42 | 1.33 | 106.83 | 110.74 | 105.1 | 10014853 |
| 1733442000 | 106.83 | 1.4 | 1.33 | 103 | 108.14 | 102.44 | 7393571 |
| 1733355600 | 105.43 | 1.82 | 1.75 | 107.46 | 108.9661 | 104.01 | 5842288 |
| 1733269200 | 103.615 | 1.09 | 1.06 | 102 | 104.05 | 101.6 | 7177944 |
| 1733182800 | 102.525 | 1.07 | 1.05 | 101.605 | 104.185 | 101.455 | 5326744 |
| 1732917840 | 101.455 | 0.88 | 0.88 | 101.5025 | 102.245 | 100.9525 | 5131580 |
| 1732750800 | 100.5725 | -1.51 | -1.48 | 101.6275 | 102.0025 | 98.545 | 6821012 |
| 1732664400 | 102.0825 | 2.15 | 2.15 | 100.145 | 103.475 | 100.145 | 8477700 |
| 1732578000 | 99.93 | -1.69 | -1.66 | 103 | 103.0525 | 98.88 | 9522300 |
| 1732318800 | 101.62 | 0.38 | 0.37 | 101.015 | 101.95 | 99.93125 | 7671748 |
| 1732232400 | 101.2425 | 5.82 | 6.09 | 97.5 | 101.335 | 97.5 | 13183160 |
| 1732146000 | 95.4275 | 1 | 1.06 | 94.9525 | 95.66 | 93.75 | 7849236 |
| 1732059600 | 94.425 | 1.81 | 1.95 | 92.675 | 95.064225 | 92.1 | 12885612 |
| 1731973200 | 92.6175 | -0.98 | -1.05 | 94.975 | 94.975 | 92.315 | 10455724 |
| 1731714000 | 93.5975 | -2.89 | -3.00 | 95.745 | 95.9725 | 93.06 | 12040796 |
| 1731627600 | 96.4875 | -2.3 | -2.33 | 98.75 | 98.8375 | 96.1225 | 11485156 |
| 1731541200 | 98.79 | -0.1 | -0.10 | 99.31 | 100.9425 | 98.0425 | 12059948 |
| 1731454800 | 98.8875 | -0.44 | -0.44 | 99.775 | 100.4875 | 98.43 | 12877780 |
| 1731368400 | 99.3275 | -0.79 | -0.78 | 101.33 | 102.07 | 97.555 | 11612392 |
| 1731109200 | 100.1125 | -7.64 | -7.09 | 101.5 | 104.4825 | 99.375 | 25290556 |
| 1731022800 | 107.755 | 1.97 | 1.87 | 106.755 | 107.9925 | 106.1575 | 12845220 |
| 1730936400 | 105.78 | 4.5 | 4.44 | 104.7825 | 106.0025 | 103.2925 | 7093348 |
| 1730850000 | 101.28 | 2.56 | 2.59 | 99.575 | 101.34 | 99.235 | 4587188 |
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
