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 | -0.82651598212 | 118.57 | 119.41 | 114.1 | 646304 | 117.12611299 | CS |
| 4 | -7.67 | -6.12326361169 | 125.26 | 128.68 | 114.1 | 817203 | 119.15358356 | CS |
| 12 | -15.66 | -11.7523452158 | 133.25 | 134.79 | 114.1 | 724741 | 122.16410774 | CS |
| 26 | -35.36 | -23.1186662308 | 152.95 | 164.289 | 114.1 | 724580 | 135.92177444 | CS |
| 52 | 3.06 | 2.6717890509 | 114.53 | 164.289 | 104.88 | 703395 | 131.07667564 | CS |
| 156 | -23.57 | -16.6973646925 | 141.16 | 164.289 | 76.02 | 690373 | 115.37528005 | CS |
| 260 | -2.08 | -1.73811314448 | 119.67 | 231.8 | 56.62 | 698746 | 121.80410259 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 117.59 | 1.13 | 0.97 | 117.08 | 118.2 | 116.2416 | 707684 |
| 1740699600 | 116.46 | -2.21 | -1.86 | 118.5 | 118.88 | 116.02 | 446047 |
| 1740613200 | 118.67 | -0.1 | -0.08 | 119.33 | 119.41 | 117.5 | 519723 |
| 1740526800 | 118.77 | 3.36 | 2.91 | 116.1 | 118.9 | 115.76 | 897133 |
| 1740440400 | 115.41 | -0.49 | -0.42 | 116.67 | 117.18 | 114.75 | 616285 |
| 1740181200 | 115.9 | -2.1 | -1.78 | 118.57 | 119.3 | 114.1 | 752334 |
| 1740094800 | 118 | -0.44 | -0.37 | 117.92 | 118.6875 | 117.425 | 539265 |
| 1740008400 | 118.44 | -1 | -0.84 | 116.44 | 119.4199 | 115.9513 | 557984 |
| 1739922000 | 119.44 | -1.57 | -1.30 | 120.17 | 120.17 | 118.31 | 488645 |
| 1739576400 | 121.01 | 1.32 | 1.10 | 120.72 | 123.645 | 120.47 | 779165 |
| 1739490000 | 119.69 | 2.94 | 2.52 | 117.9 | 119.84 | 116.32 | 655491 |
| 1739403600 | 116.75 | -2.55 | -2.14 | 116.54 | 117.54 | 114.85 | 863738 |
| 1739317200 | 119.3 | 1.83 | 1.56 | 116.95 | 119.683 | 116.61 | 872220 |
| 1739230800 | 117.47 | -2.86 | -2.38 | 120.33 | 121.02 | 117.255 | 1351502 |
| 1738971600 | 120.33 | -1.64 | -1.34 | 125 | 128.68 | 118.95 | 1736499 |
| 1738885200 | 121.97 | 1.13 | 0.94 | 121.06 | 122.13 | 119.9 | 1127937 |
| 1738798800 | 120.84 | 0.72 | 0.60 | 121.37 | 121.37 | 119.415 | 697951 |
| 1738712400 | 120.12 | 1.08 | 0.91 | 118.61 | 120.44 | 117.9825 | 766254 |
| 1738626000 | 119.04 | -3.26 | -2.67 | 119.64 | 121.44 | 117.2 | 1074322 |
| 1738366800 | 122.3 | -4.19 | -3.31 | 125.26 | 126.38 | 122.05 | 877161 |
| 1738280400 | 126.49 | 0.55 | 0.44 | 127.07 | 128.055 | 124.805 | 496782 |
| 1738194000 | 125.94 | 1.55 | 1.25 | 124.92 | 127.32 | 124.75 | 923776 |
| 1738107600 | 124.39 | -3.58 | -2.80 | 127.67 | 127.67 | 123.845 | 840483 |
| 1738021200 | 127.97 | 2.67 | 2.13 | 126.46 | 129.93 | 125.58 | 893857 |
| 1737762000 | 125.3 | -5.32 | -4.07 | 127.01 | 127.5 | 122.13 | 1755881 |
| 1737675600 | 130.62 | 0 | 0.00 | 130.62 | 130.62 | 130.62 | 0 |
| 1737589200 | 130.62 | -0.04 | -0.03 | 129.88999 | 130.77 | 128.97 | 517727 |
| 1737502800 | 130.66 | 1.39 | 1.08 | 130.78 | 131.655 | 129.36 | 600986 |
| 1737157200 | 129.27 | 0.55 | 0.43 | 130.03 | 130.63 | 128.91 | 672180 |
| 1737070800 | 128.72 | -1.34 | -1.03 | 129.08 | 129.9 | 127.72 | 403777 |
| 1736984400 | 130.06 | 4.48 | 3.57 | 130.35 | 131.47 | 128.61 | 837842 |
| 1736898000 | 125.58 | 2.71 | 2.21 | 124.56 | 126.46 | 123.69 | 721272 |
| 1736811600 | 122.87 | 4.78 | 4.05 | 117.51 | 122.92 | 117.495 | 948533 |
| 1736552400 | 118.09 | -0.19 | -0.16 | 119.28 | 120 | 117.3 | 597398 |
| 1736379600 | 118.28 | 0.98 | 0.84 | 117.35 | 118.99 | 115.73 | 607798 |
| 1736293200 | 117.3 | -0.47 | -0.40 | 117.88 | 119 | 116.29 | 671253 |
| 1736206800 | 117.77 | 0.46 | 0.39 | 118.43 | 120.29 | 117.02 | 840687 |
| 1735947600 | 117.31 | 1.39 | 1.20 | 116.93 | 117.88 | 116.035 | 502382 |
| 1735861200 | 115.92 | -3.21 | -2.69 | 120.37 | 120.63 | 115.83 | 572745 |
| 1735688400 | 119.13 | 0.59 | 0.50 | 118.96 | 119.4 | 117.835 | 389817 |
| 1735602000 | 118.54 | -0.28 | -0.24 | 117.97 | 119.01 | 116.31 | 426307 |
| 1735342800 | 118.82 | -0.84 | -0.70 | 118.57 | 120.48 | 118 | 369540 |
| 1735256400 | 119.66 | -0.53 | -0.44 | 118.9 | 120.08 | 118.36 | 286598 |
| 1735077840 | 120.19 | 0.65 | 0.54 | 118.55 | 120.19 | 117.69 | 174457 |
| 1734997200 | 119.54 | 0.38 | 0.32 | 118 | 120.07 | 117.25 | 568516 |
| 1734738000 | 119.16 | 2.34 | 2.00 | 116.82 | 120.9 | 116.46 | 1655222 |
| 1734651600 | 116.82 | -2.28 | -1.91 | 119.15 | 120.225 | 115.82 | 969805 |
| 1734565200 | 119.1 | -5.6 | -4.49 | 125.72 | 126.34 | 118.98 | 553133 |
| 1734478800 | 124.7 | -2.01 | -1.59 | 125.79 | 127.04 | 124.36 | 482130 |
| 1734392400 | 126.71 | -1.1 | -0.86 | 128.58 | 128.6999 | 125.83 | 679639 |
| 1734133200 | 127.81 | -2.59 | -1.99 | 129.53 | 129.91 | 127.49 | 542270 |
| 1734046800 | 130.4 | -0.57 | -0.44 | 131.51 | 131.53 | 129.55 | 458387 |
| 1733960400 | 130.97 | 0 | 0.00 | 132.11 | 133 | 130.18 | 488863 |
| 1733874000 | 130.97 | -2 | -1.50 | 131.52 | 132.74 | 128.91 | 549756 |
| 1733787600 | 132.97 | 2.05 | 1.57 | 130.88 | 134.79 | 130.22999 | 787177 |
| 1733528400 | 130.91999 | -0.51 | -0.39 | 132.5 | 133.43 | 129.595 | 1042141 |
| 1733442000 | 131.43 | 0.21 | 0.16 | 132.13999 | 133.57 | 130.9 | 816060 |
| 1733355600 | 131.22 | -4.21 | -3.11 | 133.68 | 134.38 | 129.9 | 1408260 |
| 1733269200 | 135.43 | -0.9 | -0.66 | 136.9 | 137.215 | 133.79 | 940810 |
| 1733182800 | 136.33 | -2.5 | -1.80 | 138.5 | 139.56 | 135.995 | 969381 |
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
