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 | -1.925 | -1.8183535635 | 105.865 | 106.74 | 102.22 | 497456 | 103.74252648 | CS |
| 4 | 2.93 | 2.9007029007 | 101.01 | 108.42 | 99.29 | 425226 | 103.9397801 | CS |
| 12 | -9.01 | -7.97698096503 | 112.95 | 121.77 | 99.29 | 460282 | 108.78766184 | CS |
| 26 | 5.54 | 5.63008130081 | 98.4 | 121.77 | 96.07 | 452095 | 107.6654572 | CS |
| 52 | -10.36 | -9.06386701662 | 114.3 | 122.91 | 93.76 | 459750 | 107.52621593 | CS |
| 156 | 18.7 | 21.9380572501 | 85.24 | 122.91 | 70.465 | 427671 | 96.36353583 | CS |
| 260 | 15.74 | 17.8458049887 | 88.2 | 122.91 | 13.25 | 500473 | 76.23151509 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 103.94 | 1.03 | 1.00 | 103.35 | 105.5 | 103.23 | 578854 |
| 1738798800 | 102.91 | -1.09 | -1.05 | 104.5 | 104.785 | 102.22 | 698192 |
| 1738712400 | 104 | 0.29 | 0.28 | 103.37 | 104.36 | 102.96 | 334431 |
| 1738626000 | 103.71 | -1.13 | -1.08 | 103.5 | 104.89 | 102.43 | 502984 |
| 1738366800 | 104.84 | -0.8 | -0.76 | 105.53 | 106.74 | 103.995 | 363761 |
| 1738280400 | 105.64 | 1.65 | 1.59 | 105.49 | 106.58 | 104.54 | 305343 |
| 1738194000 | 103.99 | -2.55 | -2.39 | 107.03 | 107.55 | 102.51 | 753841 |
| 1738107600 | 106.54 | 0.23 | 0.22 | 106.25 | 108.42 | 105.4095 | 483596 |
| 1738021200 | 106.31 | 2.65 | 2.56 | 103.42 | 107.56 | 103.42 | 485792 |
| 1737762000 | 103.66 | -0.15 | -0.14 | 104.78 | 105.335 | 103.28 | 324950 |
| 1737675600 | 103.81 | 0 | 0.00 | 103.81 | 103.81 | 103.81 | 0 |
| 1737589200 | 103.81 | -0.96 | -0.92 | 103.96 | 104.54 | 103.28 | 335691 |
| 1737502800 | 104.77 | 1.81 | 1.76 | 103.49 | 105.08 | 103.085 | 429584 |
| 1737157200 | 102.96 | -0.1 | -0.10 | 104.47 | 104.57 | 102.74 | 357134 |
| 1737070800 | 103.06 | -0.89 | -0.86 | 104.26 | 105.2 | 102.98 | 246280 |
| 1736984400 | 103.95 | 1.57 | 1.53 | 104.66 | 105.42 | 103.57 | 438442 |
| 1736898000 | 102.38 | 1.26 | 1.25 | 101.41 | 102.62 | 100.71 | 304479 |
| 1736811600 | 101.12 | -0.8 | -0.78 | 101.43 | 101.82 | 100.27 | 307796 |
| 1736552400 | 101.92 | -0.84 | -0.82 | 100.17 | 102.79 | 99.29 | 387805 |
| 1736379600 | 102.76 | -1.1 | -1.06 | 103.575 | 103.84 | 102.43 | 379733 |
| 1736293200 | 103.86 | -0.97 | -0.93 | 104.655 | 105.235 | 103.12 | 443118 |
| 1736206800 | 104.83 | 0.52 | 0.50 | 104.205 | 105.89 | 104.045 | 457497 |
| 1735947600 | 104.31 | 1.73 | 1.69 | 102.96 | 104.31 | 102.34 | 499700 |
| 1735861200 | 102.58 | -1.76 | -1.69 | 104.05 | 104.96 | 102.0031 | 488335 |
| 1735688400 | 104.34 | -1.71 | -1.61 | 106.35 | 106.35 | 103.79 | 464541 |
| 1735602000 | 106.05 | -0.05 | -0.05 | 105.42 | 106.27 | 104.115 | 345739 |
| 1735342800 | 106.1 | -1.21 | -1.13 | 106.41 | 107.48 | 105.3 | 313089 |
| 1735256400 | 107.31 | 0.56 | 0.52 | 106.16 | 107.62 | 105.74 | 256418 |
| 1735077840 | 106.75 | 1.24 | 1.18 | 105.64 | 106.79 | 105.115 | 96153 |
| 1734997200 | 105.51 | -0.29 | -0.27 | 105.31 | 106.03 | 104.58 | 397539 |
| 1734738000 | 105.8 | 0.77 | 0.73 | 104.075 | 107.8 | 104.075 | 1109411 |
| 1734651600 | 105.03 | 0.59 | 0.56 | 105.245 | 106.17 | 103.655 | 711048 |
| 1734565200 | 104.44 | -6.37 | -5.75 | 110.84 | 111.84 | 104.255 | 874419 |
| 1734478800 | 110.81 | -0.56 | -0.50 | 111.14 | 112.085 | 109.53 | 684850 |
| 1734392400 | 111.37 | -1.87 | -1.65 | 112.84 | 114.58 | 110.24 | 1104183 |
| 1734133200 | 113.24 | -2.39 | -2.07 | 113.47 | 114.57 | 112.79 | 582313 |
| 1734046800 | 115.63 | -1.41 | -1.20 | 116.92 | 118.03 | 115.47 | 314187 |
| 1733960400 | 117.04 | -0.44 | -0.37 | 117.77 | 118.74 | 116.54 | 440310 |
| 1733874000 | 117.48 | -0.52 | -0.44 | 117.765 | 118.06 | 115.96 | 461852 |
| 1733787600 | 118 | -0.25 | -0.21 | 119.7768 | 120.35 | 117.58 | 624497 |
| 1733528400 | 118.25 | 0.07 | 0.06 | 118.83 | 119.0875 | 117.4 | 323509 |
| 1733442000 | 118.18 | 0.04 | 0.03 | 118.1 | 118.63 | 117.385 | 445740 |
| 1733355600 | 118.14 | -0.7 | -0.59 | 119.325 | 119.4 | 117.26 | 431627 |
| 1733269200 | 118.84 | 1.29 | 1.10 | 119.16 | 121.77 | 117.945 | 657761 |
| 1733182800 | 117.55 | 0.31 | 0.26 | 117.5 | 118.03 | 117.15 | 436959 |
| 1732917840 | 117.24 | 0.52 | 0.45 | 117.575 | 118.83 | 117.11 | 253081 |
| 1732750800 | 116.72 | -0.32 | -0.27 | 118.23 | 118.98 | 116.533 | 266958 |
| 1732664400 | 117.04 | -0.31 | -0.26 | 117.21 | 117.33 | 116.33 | 443735 |
| 1732578000 | 117.35 | 1.64 | 1.42 | 117.27 | 118.33 | 116.4942 | 481474 |
| 1732318800 | 115.71 | 1.94 | 1.71 | 114.06 | 116.08 | 114.06 | 245349 |
| 1732232400 | 113.77 | 1.64 | 1.46 | 112.1844 | 114.7 | 112.1844 | 287495 |
| 1732146000 | 112.13 | 0.45 | 0.40 | 112.03 | 112.77 | 110.665 | 394196 |
| 1732059600 | 111.68 | 0.49 | 0.44 | 111.03 | 112.23 | 109.58 | 472492 |
| 1731973200 | 111.19 | -0.22 | -0.20 | 111.46 | 111.93 | 110.54 | 231384 |
| 1731714000 | 111.41 | -0.79 | -0.70 | 113.925 | 113.985 | 111.27 | 583002 |
| 1731627600 | 112.2 | -1.12 | -0.99 | 114.18 | 115.485 | 112.15 | 403981 |
| 1731541200 | 113.32 | -0.44 | -0.39 | 114.23 | 115 | 113.125 | 381393 |
| 1731454800 | 113.76 | -0.55 | -0.48 | 112.975 | 114.16 | 112.14 | 439575 |
| 1731368400 | 114.31 | 1.81 | 1.61 | 113 | 114.51 | 111.86 | 474356 |
| 1731109200 | 112.5 | 1.24 | 1.11 | 111.4 | 113.3 | 111.14 | 325184 |
| 1731022800 | 111.26 | -1.78 | -1.57 | 112.595 | 113.18 | 109.72 | 721176 |
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
