Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.79 | -7.0110701107 | 111.11 | 111.72 | 101.37 | 5693200 | 106.26257871 | CS |
| 4 | -10.75 | -9.42403787148 | 114.07 | 119.46 | 101.37 | 4269178 | 112.2204355 | CS |
| 12 | -22.67 | -17.9934915469 | 125.99 | 127.65 | 101.37 | 3822604 | 116.19339837 | CS |
| 26 | -6.08 | -5.55758683729 | 109.4 | 132.57 | 101.37 | 3622697 | 119.59887365 | CS |
| 52 | -30.64 | -22.8724992535 | 133.96 | 135.76 | 101.11 | 3647047 | 119.59769453 | CS |
| 156 | -56.77 | -35.4613030171 | 160.09 | 174.55 | 96.64 | 3529338 | 122.91093773 | CS |
| 260 | 15.6 | 17.7838577291 | 87.72 | 174.55 | 59.82 | 3309424 | 116.01824523 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 103.32 | 1.92 | 1.89 | 100.82 | 104.81 | 100.82 | 11067153 |
| 1734651600 | 101.4 | -2.51 | -2.42 | 104.39 | 104.92 | 101.37 | 7786736 |
| 1734565200 | 103.91 | -4.96 | -4.56 | 108.49 | 109.12 | 103.84 | 5422693 |
| 1734478800 | 108.87 | 0 | 0.00 | 108.49 | 109.811 | 107.9282 | 4686442 |
| 1734392400 | 108.87 | -2.26 | -2.03 | 110.3 | 111.315 | 108.52 | 5773392 |
| 1734133200 | 111.13 | -0.52 | -0.47 | 111.11 | 111.72 | 110.63 | 4796736 |
| 1734046800 | 111.65 | -0.31 | -0.28 | 111.62 | 113.33 | 111.3 | 2868271 |
| 1733960400 | 111.96 | -1.19 | -1.05 | 113.04 | 114.0759 | 111.29 | 2804171 |
| 1733874000 | 113.15 | -2.27 | -1.97 | 115.58 | 115.58 | 112.56 | 2908152 |
| 1733787600 | 115.42 | 3.42 | 3.05 | 113 | 115.45 | 112.5 | 4713325 |
| 1733528400 | 112 | -1.79 | -1.57 | 112.5 | 114.44 | 111.72 | 3650153 |
| 1733442000 | 113.79 | -1.26 | -1.10 | 114.04 | 114.39 | 112.89 | 2510224 |
| 1733355600 | 115.05 | -1.35 | -1.16 | 116 | 116.38 | 114.37 | 3761301 |
| 1733269200 | 116.4 | 0.56 | 0.48 | 115.95 | 117.1 | 115.59 | 4520309 |
| 1733182800 | 115.84 | -0.94 | -0.80 | 116.31 | 116.64 | 114.82 | 3386460 |
| 1732917840 | 116.78 | -1.02 | -0.87 | 117.92 | 118.62 | 116.66 | 3124313 |
| 1732750800 | 117.8 | 1.63 | 1.40 | 117.13 | 118.72 | 116.92 | 2655018 |
| 1732664400 | 116.17 | -1.9 | -1.61 | 117.65 | 118.07 | 115.515 | 3367167 |
| 1732578000 | 118.07 | 2.27 | 1.96 | 116.52 | 119.46 | 116.32 | 9946626 |
| 1732318800 | 115.8 | 1.83 | 1.61 | 114.07 | 115.94 | 113.96 | 2432887 |
| 1732232400 | 113.97 | -0.57 | -0.50 | 114.51 | 114.99 | 113.6 | 2626613 |
| 1732146000 | 114.54 | -0.59 | -0.51 | 114.42 | 114.715 | 113.6 | 2821816 |
| 1732059600 | 115.13 | 0.48 | 0.42 | 114.44 | 115.44 | 112.89 | 2949267 |
| 1731973200 | 114.65 | 1.23 | 1.08 | 113 | 114.69 | 112.41 | 2411747 |
| 1731714000 | 113.42 | -1.33 | -1.16 | 114.36 | 114.98 | 112.67 | 3889055 |
| 1731627600 | 114.75 | -1.82 | -1.56 | 116.4 | 116.7 | 114.27 | 4746147 |
| 1731541200 | 116.57 | 3.82 | 3.39 | 114.63 | 117.14 | 113.86 | 4773856 |
| 1731454800 | 112.75 | -1.35 | -1.18 | 113.81 | 115.115 | 112.47 | 2708255 |
| 1731368400 | 114.1 | -1.73 | -1.49 | 115.91 | 116.48 | 113.8 | 3546401 |
| 1731109200 | 115.83 | 1.62 | 1.42 | 114.77 | 116 | 113.94 | 3241028 |
| 1731022800 | 114.21 | 0.47 | 0.41 | 114.49 | 114.69 | 113.38 | 3035575 |
| 1730936400 | 113.74 | -0.69 | -0.60 | 115.52 | 115.52 | 111.4 | 5639762 |
| 1730850000 | 114.43 | 0.57 | 0.50 | 112.98 | 114.43 | 112.41 | 2369155 |
| 1730763600 | 113.86 | 0.46 | 0.41 | 114.56 | 115.09 | 113.12 | 2439813 |
| 1730500800 | 113.4 | 0.46 | 0.41 | 114.81 | 115.37 | 113.38 | 3941737 |
| 1730414400 | 112.94 | -2.93 | -2.53 | 115.76 | 115.76 | 112.86 | 5019160 |
| 1730328000 | 115.87 | 0.56 | 0.49 | 115.9 | 117.255 | 115.317 | 3780225 |
| 1730241600 | 115.31 | -2.5 | -2.12 | 117.78 | 118.14 | 115.31 | 3595858 |
| 1730155200 | 117.81 | 0.27 | 0.23 | 118.44 | 118.8 | 117.1 | 3639350 |
| 1729896000 | 117.54 | -2.85 | -2.37 | 119.8 | 120.33 | 117.44 | 3247318 |
| 1729809600 | 120.39 | -0.44 | -0.36 | 120.05 | 121.14 | 119.795 | 4332897 |
| 1729723200 | 120.83 | 1.89 | 1.59 | 118.93 | 121.11 | 118.9 | 4133110 |
| 1729636800 | 118.94 | 1.17 | 0.99 | 117.52 | 119.6 | 117.35 | 3372229 |
| 1729550400 | 117.77 | -4.73 | -3.86 | 120.72 | 121.46 | 117.57 | 3865666 |
| 1729291200 | 122.5 | -0.2 | -0.16 | 123.58 | 123.58 | 121.61 | 3690922 |
| 1729204800 | 122.7 | -4.27 | -3.36 | 126.04 | 126.92 | 122.7 | 5446775 |
| 1729118400 | 126.97 | 5.58 | 4.60 | 122.98 | 127.65 | 121.77 | 5565170 |
| 1729032000 | 121.39 | 0.93 | 0.77 | 121.58 | 123.05 | 120.74 | 5453582 |
| 1728945600 | 120.46 | 0.22 | 0.18 | 119.59 | 120.97 | 119.5 | 1973966 |
| 1728686400 | 120.24 | 1.96 | 1.66 | 118.64 | 120.42 | 118.145 | 2711998 |
| 1728600000 | 118.28 | -0.56 | -0.47 | 118.06 | 119.14 | 117.465 | 2767072 |
| 1728513600 | 118.84 | -0.5 | -0.42 | 118.18 | 119.47 | 117.9 | 3661722 |
| 1728427200 | 119.34 | -0.66 | -0.55 | 120.29 | 120.68 | 118.22 | 3035387 |
| 1728340800 | 120 | -2.42 | -1.98 | 121.61 | 121.73 | 119.3111 | 3184078 |
| 1728081600 | 122.42 | 0.38 | 0.31 | 121.33 | 122.78 | 120.3601 | 2773781 |
| 1727995200 | 122.04 | -2.14 | -1.72 | 123.73 | 123.75 | 121.4977 | 3400546 |
| 1727908800 | 124.18 | -0.43 | -0.35 | 122.79 | 124.25 | 121.95 | 3848627 |
| 1727822400 | 124.61 | -1.67 | -1.32 | 126.63 | 126.72 | 123.48 | 3401499 |
| 1727736000 | 126.28 | 0.69 | 0.55 | 124.17 | 126.43 | 124.17 | 3608382 |
| 1727476800 | 125.59 | 0.36 | 0.29 | 125.99 | 127.3197 | 125.28 | 3769695 |
| 1727390400 | 125.23 | -0.16 | -0.13 | 126.33 | 126.42 | 124.86 | 3235910 |
| 1727304000 | 125.39 | -1.29 | -1.02 | 126.73 | 127.22 | 124.78 | 3421700 |
| 1727217600 | 126.68 | 0.05 | 0.04 | 126.51 | 127.5241 | 125.77 | 3979506 |
| 1727131200 | 126.63 | 1.16 | 0.92 | 126.8 | 127.17 | 125.96 | 3386543 |
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
