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 | 4.13 | 3.58724919656 | 115.13 | 119.315 | 112.8044 | 447255 | 115.77597962 | CS |
| 4 | -14.03 | -10.5259209243 | 133.29 | 137.8 | 112.6 | 468169 | 120.03481754 | CS |
| 12 | -14.89 | -11.0995154678 | 134.15 | 137.8 | 112.6 | 397753 | 126.75365213 | CS |
| 26 | -12.59 | -9.54872961699 | 131.85 | 137.8 | 112.6 | 420068 | 126.71854742 | CS |
| 52 | -0.06 | -0.0502849480389 | 119.32 | 137.8 | 108.4 | 507363 | 122.87411375 | CS |
| 156 | -5.68 | -4.54618216744 | 124.94 | 147.42 | 89.38 | 505804 | 119.94787344 | CS |
| 260 | 39.68 | 49.8617743152 | 79.58 | 147.42 | 39.25 | 518403 | 106.79400047 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 119.26 | 2.31 | 1.98 | 117.8 | 119.315 | 117.4 | 516863 |
| 1732232400 | 116.95 | 2.82 | 2.47 | 114.535 | 117.63 | 114.495 | 293444 |
| 1732146000 | 114.13 | 0.41 | 0.36 | 113.11 | 114.34 | 112.8044 | 335544 |
| 1732059600 | 113.72 | -1.18 | -1.03 | 114.45 | 114.88 | 113.11 | 543851 |
| 1731973200 | 114.9 | -0.28 | -0.24 | 114.71 | 116.16 | 114.09 | 524784 |
| 1731714000 | 115.18 | -0.02 | -0.02 | 115.035 | 115.78 | 112.6 | 637675 |
| 1731627600 | 115.2 | 0.72 | 0.63 | 114.92 | 115.64 | 114.29 | 358863 |
| 1731541200 | 114.48 | -1.74 | -1.50 | 116.74 | 117.33 | 114.45 | 294181 |
| 1731454800 | 116.22 | -3.81 | -3.17 | 119.33 | 119.73 | 116.2 | 355108 |
| 1731368400 | 120.03 | -0.17 | -0.14 | 120.8 | 121.1 | 119.53 | 276843 |
| 1731109200 | 120.2 | -1.19 | -0.98 | 120.85 | 122.295 | 120.17 | 359383 |
| 1731022800 | 121.39 | -1.51 | -1.23 | 123.065 | 124.87 | 120.86 | 382314 |
| 1730936400 | 122.9 | 4.06 | 3.42 | 123.245 | 123.245 | 120.84 | 535461 |
| 1730850000 | 118.84 | -0.29 | -0.24 | 118.32 | 120.12 | 118.23 | 363128 |
| 1730763600 | 119.13 | -1.9 | -1.57 | 121.36 | 121.36 | 117.83 | 535801 |
| 1730500800 | 121.03 | 2.36 | 1.99 | 118.17 | 123.43 | 118.17 | 677165 |
| 1730414400 | 118.67 | -17.13 | -12.61 | 126.3 | 126.51 | 118.43 | 1185072 |
| 1730328000 | 135.8 | 1.25 | 0.93 | 133.44 | 137.8 | 133.44 | 539728 |
| 1730241600 | 134.55 | 0.73 | 0.55 | 133.385 | 134.77 | 132.75 | 289967 |
| 1730155200 | 133.82 | 1.43 | 1.08 | 133.29 | 135.13999 | 133.09 | 317102 |
| 1729896000 | 132.38999 | -1.52 | -1.14 | 134.53 | 134.85 | 132.16 | 321219 |
| 1729809600 | 133.91 | 1.55 | 1.17 | 132.83 | 134.22 | 131.685 | 345950 |
| 1729723200 | 132.36 | -1.15 | -0.86 | 133.13 | 133.875 | 131.47 | 248849 |
| 1729636800 | 133.51 | -0.57 | -0.43 | 132.85 | 133.75 | 132.54 | 207229 |
| 1729550400 | 134.08 | -1.47 | -1.08 | 135.59 | 136.4399 | 133.81 | 330368 |
| 1729291200 | 135.55 | -1.59 | -1.16 | 137.13999 | 137.74 | 135.19999 | 289085 |
| 1729204800 | 137.13999 | 0.73 | 0.54 | 136.27 | 137.38999 | 135.51 | 349846 |
| 1729118400 | 136.41 | 2.11 | 1.57 | 134.72 | 136.5 | 134.31 | 471185 |
| 1729032000 | 134.3 | -0.53 | -0.39 | 134.94 | 136.13999 | 133.87 | 386049 |
| 1728945600 | 134.83 | 1.26 | 0.94 | 133.66 | 135.22999 | 133.475 | 197017 |
| 1728686400 | 133.57 | 1 | 0.75 | 132.31 | 134.13 | 132.31 | 196812 |
| 1728600000 | 132.57 | -1.03 | -0.77 | 131.79 | 133.63 | 131.47999 | 302394 |
| 1728513600 | 133.6 | 0.66 | 0.50 | 133.51 | 135.6 | 132.65 | 228669 |
| 1728427200 | 132.94 | 1.83 | 1.40 | 129.79 | 133.44999 | 129.79 | 323475 |
| 1728340800 | 131.11 | 0.16 | 0.12 | 130.06 | 131.79 | 129.99 | 231370 |
| 1728081600 | 130.94999 | 1.61 | 1.24 | 131.13999 | 131.82 | 129.385 | 242534 |
| 1727995200 | 129.34 | -1.64 | -1.25 | 130.6 | 131.0275 | 128.97999 | 188905 |
| 1727908800 | 130.97999 | -0.8 | -0.61 | 130.525 | 132.15 | 130.4 | 288328 |
| 1727822400 | 131.78 | -1.05 | -0.79 | 132.22 | 132.22 | 129.26 | 405786 |
| 1727735520 | 132.83 | -1.09 | -0.81 | 133.62 | 134.5 | 132.47999 | 328267 |
| 1727476800 | 133.91999 | -0.56 | -0.42 | 135.38 | 135.43 | 133.75 | 458314 |
| 1727390400 | 134.47999 | 3.6 | 2.75 | 132.65 | 134.5 | 132.44999 | 407458 |
| 1727304000 | 130.88 | -1.74 | -1.31 | 132.22999 | 132.79499 | 130.28 | 356510 |
| 1727217600 | 132.62 | 0.54 | 0.41 | 132.88999 | 133.05 | 131.425 | 237672 |
| 1727131200 | 132.08 | 0.44 | 0.33 | 132.15 | 132.75 | 131.47999 | 301857 |
| 1726872000 | 131.63999 | -2.26 | -1.69 | 134.97999 | 134.97999 | 131.07 | 1764901 |
| 1726785600 | 133.9 | 4.33 | 3.34 | 132.065 | 134.705 | 131.51 | 462512 |
| 1726699200 | 129.57 | -0.04 | -0.03 | 130.31 | 132.62 | 128.99 | 298544 |
| 1726612800 | 129.61 | 2.08 | 1.63 | 128.32 | 131.71 | 128.27 | 367448 |
| 1726526400 | 127.53 | 3.18 | 2.56 | 124.79 | 127.77 | 124.63 | 346601 |
| 1726267200 | 124.35 | 1.49 | 1.21 | 124.33 | 125.345 | 123.88 | 390804 |
| 1726180800 | 122.86 | -1.48 | -1.19 | 123.51 | 124.165 | 122.16 | 344351 |
| 1726094400 | 124.34 | -0.62 | -0.50 | 124.75 | 125.53 | 122.045 | 289486 |
| 1726008000 | 124.96 | -0.98 | -0.78 | 125.735 | 126.68 | 124.35 | 299277 |
| 1725921600 | 125.94 | -0.53 | -0.42 | 126.76 | 127.52 | 125.7 | 391358 |
| 1725662400 | 126.47 | -2.55 | -1.98 | 129.025 | 129.13999 | 126.39 | 317222 |
| 1725576000 | 129.02 | 0.03 | 0.02 | 128.75 | 130.155 | 128.13 | 364040 |
| 1725489600 | 128.99 | 0.12 | 0.09 | 128.44999 | 129.57 | 128.25 | 311867 |
| 1725403200 | 128.87 | -6.21 | -4.60 | 133.34 | 133.76 | 128.56 | 460814 |
| 1725057600 | 135.08 | -0.02 | -0.01 | 135.94 | 136.59 | 134.19999 | 558593 |
| 1724971200 | 135.1 | 1.49 | 1.12 | 134.29 | 136.93 | 134.01 | 319716 |
| 1724884800 | 133.61 | -0.18 | -0.13 | 133.69999 | 134.61 | 132.66 | 368147 |
| 1724798400 | 133.79 | 0.31 | 0.23 | 132.77 | 134.4 | 132.43 | 257684 |
| 1724712000 | 133.47999 | 0.3 | 0.23 | 133.81 | 134.72 | 133.35 | 352672 |
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
