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 | 12.89 | 9.99147352918 | 129.01 | 158.49 | 128.72 | 10301430 | 146.2214558 | CS |
| 4 | 62.3 | 78.2663316583 | 79.6 | 158.49 | 79.1 | 9734351 | 125.01281598 | CS |
| 12 | 82.78 | 140.0202977 | 59.12 | 158.49 | 55.2511 | 6004556 | 99.16654314 | CS |
| 26 | 86.95 | 158.234758872 | 54.95 | 158.49 | 49.13 | 4657086 | 84.15865453 | CS |
| 52 | 94.9 | 201.914893617 | 47 | 158.49 | 37.35 | 5096378 | 74.03920505 | CS |
| 156 | 94.9 | 201.914893617 | 47 | 158.49 | 37.35 | 5096378 | 74.03920505 | CS |
| 260 | 94.9 | 201.914893617 | 47 | 158.49 | 37.35 | 5096378 | 74.03920505 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 141.9 | -4.77 | -3.25 | 149.5 | 152.13999 | 139.22 | 8237745 |
| 1732318800 | 146.66999 | -11.35 | -7.18 | 145.41 | 149 | 142.91 | 18659775 |
| 1732232400 | 158.02 | 21.75 | 15.96 | 141.27 | 158.49 | 139.57 | 12230072 |
| 1732146000 | 136.27 | -0.89 | -0.65 | 137.155 | 138.38999 | 130.01 | 5495415 |
| 1732059600 | 137.16 | 7.74 | 5.98 | 129.01 | 138.54 | 128.72 | 6884142 |
| 1731973200 | 129.41999 | 4.64 | 3.72 | 125.56 | 130.13 | 124.66 | 4316974 |
| 1731714000 | 124.78 | -7.1 | -5.38 | 128.79 | 131.6899 | 123.14 | 4597801 |
| 1731627600 | 131.88 | -0.18 | -0.14 | 132.06 | 133.99 | 129.72 | 2666156 |
| 1731541200 | 132.06 | 4.31 | 3.37 | 128.8 | 135.07 | 128.8 | 4566114 |
| 1731454800 | 127.75 | -1.48 | -1.15 | 126.66 | 130.47 | 125.69 | 5245579 |
| 1731368400 | 129.22999 | -5.57 | -4.13 | 139 | 139.04 | 128.3 | 5686005 |
| 1731109200 | 134.8 | 3.36 | 2.56 | 130.03 | 134.8 | 128.33 | 4396117 |
| 1731022800 | 131.44 | 10.36 | 8.56 | 121.57 | 133.25 | 121.57 | 7746287 |
| 1730936400 | 121.08 | -1.49 | -1.22 | 124.15 | 124.9296 | 117.16 | 6146034 |
| 1730850000 | 122.57 | 13.54 | 12.42 | 110.5 | 122.68 | 110.27 | 10812209 |
| 1730763600 | 109.03 | -3.95 | -3.50 | 110.78 | 112.98 | 108.6847 | 7714781 |
| 1730500800 | 112.98 | -6.32 | -5.30 | 114 | 115.5 | 110.5 | 12012783 |
| 1730414400 | 119.3 | 3.25 | 2.80 | 117.33 | 123.6 | 114.8 | 17025345 |
| 1730328000 | 116.05 | 34.31 | 41.97 | 104.9 | 118.2494 | 104.11 | 37833523 |
| 1730241600 | 81.74 | 2.06 | 2.59 | 79.6 | 82.975 | 79.1 | 12414167 |
| 1730155200 | 79.68 | -1.68 | -2.06 | 81.88 | 82.53 | 79.45 | 6562736 |
| 1729896000 | 81.36 | 2.76 | 3.51 | 79.02 | 81.72 | 79.02 | 3882563 |
| 1729809600 | 78.6 | 0.92 | 1.18 | 78.06 | 78.715 | 77.14 | 2173499 |
| 1729723200 | 77.68 | 0.39 | 0.50 | 77.53 | 80.13 | 76.651 | 4082289 |
| 1729636800 | 77.29 | -1.26 | -1.60 | 78 | 78.5 | 76.54 | 3284227 |
| 1729550400 | 78.55 | -2.35 | -2.90 | 80.61 | 80.61 | 77.9 | 3747953 |
| 1729291200 | 80.9 | 4.61 | 6.04 | 76.61 | 81.36 | 76.42 | 5424730 |
| 1729204800 | 76.29 | -0.97 | -1.26 | 77.12 | 78.74 | 75.94 | 3074661 |
| 1729118400 | 77.26 | 2.09 | 2.78 | 75.16 | 77.87 | 73.59 | 4454980 |
| 1729032000 | 75.17 | 0.3 | 0.40 | 74.8 | 76.48 | 74.14 | 5700925 |
| 1728945600 | 74.87 | 1.62 | 2.21 | 73.75 | 75.67 | 72.82 | 5487637 |
| 1728686400 | 73.25 | 3.35 | 4.79 | 69.9 | 73.25 | 69.74 | 5074771 |
| 1728600000 | 69.9 | -1.1 | -1.55 | 70.72 | 71.66 | 69.3001 | 3971904 |
| 1728513600 | 71 | 0.23 | 0.32 | 73.64 | 75.2 | 70.44 | 5011459 |
| 1728427200 | 70.77 | 0.33 | 0.47 | 70.75 | 72.98 | 70.24 | 2493263 |
| 1728340800 | 70.44 | -1.94 | -2.68 | 72.99 | 73.42 | 70.13 | 2804218 |
| 1728081600 | 72.38 | 4.91 | 7.28 | 69.52 | 72.88 | 68.8 | 7417441 |
| 1727995200 | 67.47 | -0.31 | -0.46 | 68.06 | 68.97 | 67.35 | 4119585 |
| 1727908800 | 67.78 | 1.81 | 2.74 | 65.489999 | 68.31 | 64.9 | 3991678 |
| 1727822400 | 65.97 | 0.05 | 0.08 | 66 | 66.61 | 64.515 | 3150360 |
| 1727736000 | 65.92 | -1.16 | -1.73 | 66.94 | 67.81 | 65.319999 | 3558490 |
| 1727476800 | 67.08 | 0.56 | 0.84 | 66.48 | 68.35 | 66.12 | 3918906 |
| 1727390400 | 66.519999 | -1.36 | -2.00 | 68.78 | 69 | 65.709999 | 4308054 |
| 1727304000 | 67.88 | 0.92 | 1.37 | 66.959999 | 69.11 | 66.349999 | 4320330 |
| 1727217600 | 66.959999 | 1.96 | 3.02 | 65.41 | 67.28 | 63.6 | 4443329 |
| 1727131200 | 65 | -1.17 | -1.77 | 66 | 66.959999 | 64.78 | 3644245 |
| 1726872000 | 66.17 | 1.61 | 2.49 | 64.819999 | 66.94 | 64.17 | 8517676 |
| 1726785600 | 64.56 | 0.9 | 1.41 | 64.98 | 67.19 | 63.9 | 5104835 |
| 1726699200 | 63.66 | 1.77 | 2.86 | 61.96 | 64.09 | 61.54 | 4686110 |
| 1726612800 | 61.89 | 2.74 | 4.63 | 61.37 | 61.98 | 59.31 | 3823461 |
| 1726526400 | 59.15 | 0.06 | 0.10 | 58.6 | 60.1 | 57.22 | 2682786 |
| 1726267200 | 59.09 | -0.54 | -0.91 | 59.63 | 60.25 | 58.04 | 3706904 |
| 1726180800 | 59.63 | -0.24 | -0.40 | 59.96 | 62.6594 | 59.38 | 4783710 |
| 1726094400 | 59.87 | 3 | 5.28 | 56.5 | 60 | 55.84 | 3465102 |
| 1726008000 | 56.87 | -0.59 | -1.03 | 57.52 | 57.87 | 55.48 | 2614655 |
| 1725921600 | 57.46 | 0.61 | 1.07 | 57.11 | 58.5 | 55.2511 | 4540400 |
| 1725662400 | 56.85 | -1.86 | -3.17 | 59.24 | 60.41 | 55.8 | 3071824 |
| 1725576000 | 58.71 | 1.71 | 3.00 | 56.8 | 59.565 | 56.38 | 2698439 |
| 1725489600 | 57 | -0.53 | -0.92 | 56.72 | 58.81 | 56.06 | 2771593 |
| 1725403200 | 57.53 | -2.5 | -4.16 | 59.12 | 60.075 | 57.49 | 3014621 |
| 1725057600 | 60.03 | 1.28 | 2.18 | 59.06 | 60.41 | 58.475 | 4150112 |
| 1724971200 | 58.75 | 2.61 | 4.65 | 57.44 | 60.29 | 57.1 | 5039843 |
| 1724884800 | 56.14 | -2.86 | -4.85 | 58 | 58.01 | 55.02 | 4031825 |
| 1724798400 | 59 | 0.74 | 1.27 | 57.68 | 60.27 | 56.54 | 3715354 |
| 1724712000 | 58.26 | -0.95 | -1.60 | 59.23 | 59.98 | 57.51 | 2554322 |
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
