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 | 3.22 | 3.09883553075 | 103.91 | 108.96 | 103.91 | 306550 | 107.0788879 | CS |
| 4 | 7.42 | 7.44158058369 | 99.71 | 108.96 | 97.17 | 286174 | 103.84854035 | CS |
| 12 | -1.27 | -1.17158671587 | 108.4 | 119.13 | 97.17 | 291311 | 106.94868569 | CS |
| 26 | 17.82 | 19.9529727914 | 89.31 | 119.13 | 87.72 | 273949 | 102.11176715 | CS |
| 52 | 28.46 | 36.176433202 | 78.67 | 119.13 | 77.08 | 260218 | 95.38510209 | CS |
| 156 | 41.59 | 63.4574305767 | 65.54 | 119.13 | 38.53 | 382390 | 66.5574591 | CS |
| 260 | 72.94 | 213.337233109 | 34.19 | 119.13 | 13.135 | 535518 | 57.36400977 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 107.13 | 0.26 | 0.24 | 108.13 | 108.48 | 106.77 | 107146 |
| 1732750800 | 106.87 | 0.51 | 0.48 | 107.15 | 108.3 | 106.535 | 202836 |
| 1732664400 | 106.36 | -1.43 | -1.33 | 105.26 | 106.64 | 105 | 231970 |
| 1732578000 | 107.79 | 2.17 | 2.05 | 106.95 | 108.96 | 106.95 | 631230 |
| 1732318800 | 105.62 | 1.67 | 1.61 | 103.57 | 105.87 | 103.57 | 166363 |
| 1732232400 | 103.95 | 1.23 | 1.20 | 103.61 | 104.33 | 103.035 | 152393 |
| 1732146000 | 102.72 | -2.15 | -2.05 | 104.7 | 105.52 | 101.825 | 233342 |
| 1732059600 | 104.87 | 2.39 | 2.33 | 101.66 | 105.11 | 101.66 | 216910 |
| 1731973200 | 102.48 | 0.01 | 0.01 | 102.82 | 102.82 | 101.3 | 169954 |
| 1731714000 | 102.47 | 1.23 | 1.21 | 100.02 | 102.91 | 100.02 | 282428 |
| 1731627600 | 101.24 | -1.49 | -1.45 | 103.07 | 103.07 | 100.74 | 275056 |
| 1731541200 | 102.73 | -2.07 | -1.98 | 105.15 | 105.4 | 101.51 | 343922 |
| 1731454800 | 104.8 | -1.3 | -1.23 | 105.81 | 107.17 | 104.37 | 283232 |
| 1731368400 | 106.1 | 0.83 | 0.79 | 105.37 | 106.7 | 105.015 | 232482 |
| 1731109200 | 105.27 | 1.64 | 1.58 | 104.07 | 105.97 | 103.45 | 281521 |
| 1731022800 | 103.63 | 1.86 | 1.83 | 101.77 | 104.07 | 100.82 | 545199 |
| 1730936400 | 101.77 | -0.59 | -0.58 | 104.16 | 104.54 | 97.17 | 571422 |
| 1730850000 | 102.36 | 1.8 | 1.79 | 99.91 | 102.63 | 99.91 | 179143 |
| 1730763600 | 100.56 | 1.17 | 1.18 | 99.07 | 102.03 | 99.07 | 204350 |
| 1730500800 | 99.39 | -0.29 | -0.29 | 99.71 | 102.19 | 99.235 | 266755 |
| 1730414400 | 99.68 | -1.02 | -1.01 | 100.49 | 100.825 | 99.515 | 262819 |
| 1730328000 | 100.7 | -1.74 | -1.70 | 101.88 | 104.12 | 100.66 | 251864 |
| 1730241600 | 102.44 | 0.11 | 0.11 | 100.93 | 102.5 | 100.93 | 232624 |
| 1730155200 | 102.33 | 1.45 | 1.44 | 101.74 | 103.1 | 101.51 | 196417 |
| 1729896000 | 100.88 | -0.2 | -0.20 | 102.59 | 102.92 | 99.92 | 295570 |
| 1729809600 | 101.08 | 1.06 | 1.06 | 100.44 | 101.84 | 99.52 | 297663 |
| 1729723200 | 100.02 | -3.62 | -3.49 | 100.53 | 104.63 | 98.75 | 750366 |
| 1729636800 | 103.64 | -1.3 | -1.24 | 104.55 | 104.69 | 103.41 | 359749 |
| 1729550400 | 104.94 | -4.38 | -4.01 | 109.16 | 109.16 | 104.74 | 364323 |
| 1729291200 | 109.32 | -1.45 | -1.31 | 111.08 | 111.08 | 108.88 | 240215 |
| 1729204800 | 110.77 | -0.12 | -0.11 | 110.71 | 111.18 | 109.7 | 149436 |
| 1729118400 | 110.89 | 1.94 | 1.78 | 109.12 | 111.23 | 109.12 | 144645 |
| 1729032000 | 108.95 | 0.79 | 0.73 | 108.43 | 110.17 | 108.03 | 169674 |
| 1728945600 | 108.16 | 1.89 | 1.78 | 106.3 | 108.2 | 105.95 | 196027 |
| 1728686400 | 106.27 | 0.09 | 0.08 | 106.41 | 107.57 | 105.13 | 281591 |
| 1728600000 | 106.18 | -0.09 | -0.08 | 105.36 | 106.37 | 104.99 | 275750 |
| 1728513600 | 106.27 | -0.7 | -0.65 | 106.37 | 108.31 | 106.2 | 254773 |
| 1728427200 | 106.97 | 0.86 | 0.81 | 107.7 | 108.08 | 106.67 | 299229 |
| 1728340800 | 106.11 | -0.55 | -0.52 | 106.07 | 106.66 | 105.2195 | 264035 |
| 1728081600 | 106.66 | -3.74 | -3.39 | 111.83 | 111.83 | 106.44 | 433988 |
| 1727995200 | 110.4 | -0.92 | -0.83 | 110.26 | 111.1 | 109.15 | 171336 |
| 1727908800 | 111.32 | -0.82 | -0.73 | 111.08 | 111.855 | 110.12 | 182438 |
| 1727822400 | 112.14 | -1.83 | -1.61 | 114.49 | 114.49 | 111.55 | 272321 |
| 1727736000 | 113.97 | 0.17 | 0.15 | 112.73 | 115.07 | 112.5 | 229740 |
| 1727476800 | 113.8 | 1.55 | 1.38 | 112.96 | 115.35 | 112.345 | 256686 |
| 1727390400 | 112.25 | -0.67 | -0.59 | 113.02 | 113.69 | 112.24 | 269390 |
| 1727304000 | 112.92 | 1.22 | 1.09 | 111.6 | 114.48 | 110.76 | 258275 |
| 1727217600 | 111.7 | -0.71 | -0.63 | 112.09 | 112.81 | 110.8436 | 227866 |
| 1727131200 | 112.41 | 0.61 | 0.55 | 112.24 | 113.38 | 111.87 | 250717 |
| 1726872000 | 111.8 | -1.85 | -1.63 | 113.71 | 115.19 | 111.55 | 656504 |
| 1726785600 | 113.65 | -2.52 | -2.17 | 118.1 | 118.1 | 113.65 | 370140 |
| 1726699200 | 116.17 | -0.39 | -0.33 | 116.26 | 119.13 | 114.86 | 336476 |
| 1726612800 | 116.56 | -0.02 | -0.02 | 116.86 | 117.65 | 116.12 | 228187 |
| 1726526400 | 116.58 | 1.34 | 1.16 | 116 | 117.665 | 115.8 | 398221 |
| 1726267200 | 115.24 | 4.08 | 3.67 | 112.38 | 115.6541 | 112 | 424291 |
| 1726180800 | 111.16 | 3.88 | 3.62 | 108.1 | 111.43 | 107.68 | 333039 |
| 1726094400 | 107.28 | -0.24 | -0.22 | 106.44 | 107.6 | 104.2 | 253579 |
| 1726008000 | 107.52 | 0.1 | 0.09 | 107.53 | 109.03 | 106.55 | 256994 |
| 1725921600 | 107.42 | 0.79 | 0.74 | 106.22 | 108.49 | 105.29 | 428617 |
| 1725662400 | 106.63 | -1.51 | -1.40 | 108.14 | 109.14 | 106.32 | 274949 |
| 1725576000 | 108.14 | 0.77 | 0.72 | 108.37 | 109.34 | 107.08 | 300811 |
| 1725489600 | 107.37 | 1.4 | 1.32 | 105.94 | 108.275 | 105.86 | 200565 |
| 1725403200 | 105.97 | -2.03 | -1.88 | 107.69 | 108.42 | 105.49 | 272587 |
| 1725057600 | 108 | 2.75 | 2.61 | 105.13 | 108.36 | 104.19 | 376505 |
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
