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 | -2.26 | -2.18653250774 | 103.36 | 104.42 | 96.24 | 3211813 | 97.79786698 | CS |
| 4 | -0.04 | -0.0395491398062 | 101.14 | 107 | 96.24 | 1779795 | 100.70983797 | CS |
| 12 | 2.1 | 2.12121212121 | 99 | 107 | 96.24 | 1489317 | 101.4104966 | CS |
| 26 | 6.68 | 7.07477229401 | 94.42 | 107 | 87.28 | 1503426 | 96.60271522 | CS |
| 52 | 22.11 | 27.9908849221 | 78.99 | 107 | 78.75 | 1518371 | 93.34066849 | CS |
| 156 | 33.77 | 50.1559483143 | 67.33 | 107 | 61.31 | 1636031 | 83.86591893 | CS |
| 260 | 22.83 | 29.1682637026 | 78.27 | 107 | 44.5 | 1812863 | 75.1250085 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 101.94 | 2.86 | 2.89 | 99.04 | 102.19 | 98.57 | 1261959 |
| 1732146000 | 99.08 | 1.04 | 1.06 | 97.48 | 99.25 | 96.79 | 1310804 |
| 1732059600 | 98.04 | -0.29 | -0.29 | 96.81 | 98.1 | 96.635 | 1348131 |
| 1731973200 | 98.33 | 1.47 | 1.52 | 97.35 | 99.54 | 96.605 | 2822950 |
| 1731714000 | 96.86 | -8.18 | -7.79 | 103.36 | 104.42 | 96.24 | 9315222 |
| 1731627600 | 105.04 | 1.7 | 1.65 | 103.35 | 105.31 | 103.165 | 1359820 |
| 1731541200 | 103.34 | -0.49 | -0.47 | 103.59 | 104.14 | 102.94 | 1344598 |
| 1731454800 | 103.83 | -0.57 | -0.55 | 104.58 | 105.2 | 103.31 | 1349004 |
| 1731368400 | 104.4 | -0.06 | -0.06 | 105.88 | 105.88 | 103.95 | 1100336 |
| 1731109200 | 104.46 | -0.3 | -0.29 | 104.48 | 104.9738 | 103.96 | 1470538 |
| 1731022800 | 104.76 | -0.3 | -0.29 | 105.01 | 105.36 | 104.335 | 1237712 |
| 1730936400 | 105.06 | 1.88 | 1.82 | 107 | 107 | 103.93 | 1633037 |
| 1730850000 | 103.18 | 1.24 | 1.22 | 101.99 | 103.21 | 101.85 | 1073006 |
| 1730763600 | 101.94 | 0.86 | 0.85 | 101.52 | 102.28 | 101.08 | 1439341 |
| 1730500800 | 101.08 | 0.08 | 0.08 | 101.69 | 102.1 | 100.995 | 1070837 |
| 1730414400 | 101 | -1.34 | -1.31 | 102.22 | 102.57 | 100.9499 | 1000088 |
| 1730328000 | 102.34 | 0.64 | 0.63 | 101.1 | 102.61 | 101.1 | 1373448 |
| 1730241600 | 101.7 | -0.8 | -0.78 | 102.35 | 102.82 | 101.48 | 1359458 |
| 1730155200 | 102.5 | 1.98 | 1.97 | 101.07 | 102.61 | 100.46 | 1647623 |
| 1729896000 | 100.52 | 0.06 | 0.06 | 101.14 | 101.21 | 99.92 | 1077985 |
| 1729809600 | 100.46 | -0.26 | -0.26 | 101.33 | 101.33 | 100.01 | 1144825 |
| 1729723200 | 100.72 | -0.31 | -0.31 | 100.6 | 102.01 | 100.43 | 1537252 |
| 1729636800 | 101.03 | -2.58 | -2.49 | 103.79 | 103.79 | 100.25 | 2043222 |
| 1729550400 | 103.61 | -0.87 | -0.83 | 104.67 | 104.67 | 103.27 | 1251443 |
| 1729291200 | 104.48 | -0.74 | -0.70 | 104.9 | 105.5 | 103.6344 | 1530302 |
| 1729204800 | 105.22 | -0.27 | -0.26 | 106.51 | 106.51 | 104.62 | 2171334 |
| 1729118400 | 105.49 | 1.47 | 1.41 | 102.57 | 105.93 | 100.8101 | 3031194 |
| 1729032000 | 104.02 | 0.76 | 0.74 | 104 | 105.36 | 103.89 | 1735027 |
| 1728945600 | 103.26 | 0.4 | 0.39 | 102.94 | 103.48 | 102.4668 | 835569 |
| 1728686400 | 102.86 | 1.14 | 1.12 | 102.05 | 103.18 | 101.67 | 696562 |
| 1728600000 | 101.72 | -1.06 | -1.03 | 102 | 102.685 | 101.4935 | 884378 |
| 1728513600 | 102.78 | 1.3 | 1.28 | 101.71 | 103.12 | 101.24 | 1240599 |
| 1728427200 | 101.48 | 0.62 | 0.61 | 101 | 101.98 | 100.61 | 1199414 |
| 1728340800 | 100.86 | -0.69 | -0.68 | 101.06 | 101.5 | 100.24 | 1335449 |
| 1728081600 | 101.55 | 0.53 | 0.52 | 102.23 | 102.48 | 101.14 | 725523 |
| 1727995200 | 101.02 | -1.02 | -1.00 | 101.56 | 102.19 | 100.51 | 1416137 |
| 1727908800 | 102.04 | -0.65 | -0.63 | 102.13 | 102.64 | 101.6 | 1180666 |
| 1727822400 | 102.69 | -0.7 | -0.68 | 103.42 | 103.42 | 101.375 | 1378677 |
| 1727736000 | 103.39 | 0.72 | 0.70 | 102.53 | 103.81 | 102.03 | 1440123 |
| 1727476800 | 102.67 | -0.32 | -0.31 | 103.59 | 104.19 | 102.57 | 1189865 |
| 1727390400 | 102.99 | 2.34 | 2.32 | 101.26 | 103.11 | 101.17 | 1250967 |
| 1727304000 | 100.65 | -1.08 | -1.06 | 101.85 | 101.87 | 100.5 | 919435 |
| 1727217600 | 101.73 | -0.58 | -0.57 | 102.19 | 102.3395 | 101.06 | 1088837 |
| 1727131200 | 102.31 | 0.01 | 0.01 | 102.49 | 103.1852 | 101.97 | 929768 |
| 1726872000 | 102.3 | -1.6 | -1.54 | 103.01 | 103.3309 | 101.53 | 3953740 |
| 1726785600 | 103.9 | 1.29 | 1.26 | 103.89 | 104.8 | 103.59 | 1439448 |
| 1726699200 | 102.61 | 0.88 | 0.87 | 102.13 | 103.58 | 101.73 | 899602 |
| 1726612800 | 101.73 | 0.64 | 0.63 | 101.98 | 102.75 | 101.03 | 949642 |
| 1726526400 | 101.09 | 1.12 | 1.12 | 100.83 | 102 | 100.49 | 1199543 |
| 1726267200 | 99.97 | 1.42 | 1.44 | 98.82 | 100.225 | 98.65 | 721374 |
| 1726180800 | 98.55 | 0.26 | 0.26 | 97.96 | 98.81 | 97.08 | 1259607 |
| 1726094400 | 98.29 | -1.24 | -1.25 | 99.14 | 99.38 | 97.17 | 1038709 |
| 1726008000 | 99.53 | 0.63 | 0.64 | 99.05 | 99.9499 | 98.57 | 941884 |
| 1725921600 | 98.9 | 0.16 | 0.16 | 99.01 | 99.41 | 98.03 | 1364076 |
| 1725662400 | 98.74 | -1.17 | -1.17 | 99.85 | 101.32 | 98.69 | 1063386 |
| 1725576000 | 99.91 | 1.16 | 1.17 | 99.18 | 100.12 | 98.21 | 1222946 |
| 1725489600 | 98.75 | -0.58 | -0.58 | 99.28 | 102.13 | 98.35 | 1663677 |
| 1725403200 | 99.33 | -1.1 | -1.10 | 100.03 | 100.11 | 98.71 | 958455 |
| 1725057600 | 100.43 | 1.8 | 1.83 | 99 | 100.61 | 98.66 | 1441151 |
| 1724971200 | 98.63 | -0.12 | -0.12 | 99.2 | 99.54 | 98.23 | 1237807 |
| 1724884800 | 98.75 | -0.36 | -0.36 | 98.92 | 99.49 | 98.2 | 886524 |
| 1724798400 | 99.11 | 0.25 | 0.25 | 98.78 | 99.67 | 98.73 | 771411 |
| 1724712000 | 98.86 | 0.4 | 0.41 | 98.86 | 99.89 | 98.2 | 1025917 |
| 1724452800 | 98.46 | 1.15 | 1.18 | 97.96 | 99.079 | 97.34 | 734975 |
| 1724366400 | 97.31 | 0.02 | 0.02 | 97.55 | 97.8599 | 96.96 | 701802 |
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
