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 | -1.79 | -1.51233524839 | 118.36 | 118.455 | 114.41 | 405963 | 115.58319391 | CS |
| 4 | -3.06 | -2.55788681769 | 119.63 | 126.555 | 114.41 | 546989 | 119.19682393 | CS |
| 12 | -6.36 | -5.17367607582 | 122.93 | 126.555 | 107.835 | 597807 | 118.25034714 | CS |
| 26 | -10.62 | -8.34971302775 | 127.19 | 133.85 | 107.835 | 675024 | 119.29749419 | CS |
| 52 | 17.94 | 18.1891919294 | 98.63 | 133.85 | 96.93 | 744890 | 113.90882879 | CS |
| 156 | 1.7 | 1.47993383825 | 114.87 | 133.85 | 78.865 | 499844 | 105.84768077 | CS |
| 260 | -2.02 | -1.70334766844 | 118.59 | 164.74 | 52.06 | 443736 | 107.70556697 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 116.57 | 0.55 | 0.47 | 116.37 | 117.33 | 116.03 | 444152 |
| 1732146000 | 116.02 | 1.31 | 1.14 | 115.04 | 116.09 | 114.56 | 361970 |
| 1732059600 | 114.71 | -1.59 | -1.37 | 115.565 | 116.11 | 114.41 | 390488 |
| 1731973200 | 116.3 | 1 | 0.87 | 115.4 | 116.58 | 115.08 | 341683 |
| 1731714000 | 115.3 | -0.4 | -0.35 | 115.7 | 116.65 | 114.47 | 418410 |
| 1731627600 | 115.7 | -2.41 | -2.04 | 118.12 | 118.455 | 115.335 | 499567 |
| 1731541200 | 118.11 | -0.44 | -0.37 | 119.085 | 119.645 | 117.64 | 597385 |
| 1731454800 | 118.55 | -4.5 | -3.66 | 122.95 | 123.27 | 118.51 | 642098 |
| 1731368400 | 123.05 | -2.74 | -2.18 | 126 | 126.555 | 122.97 | 461801 |
| 1731109200 | 125.79 | 0.96 | 0.77 | 124.45 | 126.485 | 124.13 | 511201 |
| 1731022800 | 124.83 | 0.98 | 0.79 | 123.85 | 125.635 | 123.85 | 491976 |
| 1730936400 | 123.85 | 5.41 | 4.57 | 123.88 | 124.33 | 121.13 | 991328 |
| 1730850000 | 118.44 | 2.5 | 2.16 | 115.645 | 118.47 | 115.645 | 403288 |
| 1730763600 | 115.94 | 0.44 | 0.38 | 115.89 | 117.44 | 115.72 | 644636 |
| 1730500800 | 115.5 | 0.15 | 0.13 | 115.29 | 117.36 | 115.29 | 537291 |
| 1730414400 | 115.35 | -3.78 | -3.17 | 118.67 | 118.67 | 115.29 | 959912 |
| 1730328000 | 119.13 | -2.96 | -2.42 | 120.845 | 122.16 | 118.66 | 740121 |
| 1730241600 | 122.09 | 0.09 | 0.07 | 120.9 | 122.45 | 120.77 | 429432 |
| 1730155200 | 122 | 1.42 | 1.18 | 122.28 | 122.5 | 121.18 | 474157 |
| 1729896000 | 120.58 | -0.14 | -0.12 | 121.07 | 122.97 | 120.2301 | 502570 |
| 1729809600 | 120.72 | 1.3 | 1.09 | 119.63 | 121.02 | 119.26 | 484517 |
| 1729723200 | 119.42 | -1.28 | -1.06 | 120.38 | 120.705 | 118.66 | 649011 |
| 1729636800 | 120.7 | -0.05 | -0.04 | 119.87 | 121.18 | 119.6 | 687814 |
| 1729550400 | 120.75 | -1.47 | -1.20 | 121.91 | 122.3825 | 120.29 | 582412 |
| 1729291200 | 122.22 | -1.29 | -1.04 | 123.7 | 123.87 | 121.755 | 601337 |
| 1729204800 | 123.51 | 2.14 | 1.76 | 121.01 | 123.65 | 121.01 | 596462 |
| 1729118400 | 121.37 | 2.36 | 1.98 | 119.43 | 121.43 | 119.42 | 940699 |
| 1729032000 | 119.01 | -0.78 | -0.65 | 119.86 | 120.885 | 118.82 | 551596 |
| 1728945600 | 119.79 | 1.1 | 0.93 | 118.99 | 120.755 | 118.975 | 344568 |
| 1728686400 | 118.69 | -1 | -0.84 | 119.03 | 120.6849 | 118.445 | 531819 |
| 1728600000 | 119.69 | -1.43 | -1.18 | 119.78 | 120.49 | 118.865 | 452606 |
| 1728513600 | 121.12 | 0.76 | 0.63 | 119.26 | 122.48 | 119.26 | 449658 |
| 1728427200 | 120.36 | 1.42 | 1.19 | 118.33 | 120.76 | 117.93 | 604047 |
| 1728340800 | 118.94 | 1.63 | 1.39 | 116.41 | 119.04 | 116.2612 | 665078 |
| 1728081600 | 117.31 | 1.96 | 1.70 | 116.855 | 117.43 | 115.44 | 422221 |
| 1727995200 | 115.35 | -1.28 | -1.10 | 115.635 | 116.41 | 115.11 | 342151 |
| 1727908800 | 116.63 | 0.08 | 0.07 | 115.9164 | 117.58 | 115.75 | 512797 |
| 1727822400 | 116.55 | -3.53 | -2.94 | 119.8 | 121 | 115.92 | 483253 |
| 1727735520 | 120.08 | 0.41 | 0.34 | 119.13 | 120.245 | 118.4 | 531683 |
| 1727476800 | 119.67 | 0.96 | 0.81 | 119.78 | 120.305 | 118.815 | 830626 |
| 1727390400 | 118.71 | 1.42 | 1.21 | 117.3 | 120.92 | 116.55 | 1182196 |
| 1727304000 | 117.29 | -1.59 | -1.34 | 119.44 | 119.44 | 116.9 | 703290 |
| 1727217600 | 118.88 | 0.3 | 0.25 | 118.87 | 119.21 | 118.28 | 444895 |
| 1727131200 | 118.58 | 0.55 | 0.47 | 118.67 | 119.39 | 118.09 | 466891 |
| 1726872000 | 118.03 | -0.8 | -0.67 | 117.57 | 118.425 | 116.84 | 3054918 |
| 1726785600 | 118.83 | 3.25 | 2.81 | 117.89 | 119.38 | 117.42 | 465725 |
| 1726699200 | 115.58 | -0.58 | -0.50 | 116.2303 | 117.7 | 115.355 | 437401 |
| 1726612800 | 116.16 | 2.06 | 1.81 | 114.2 | 116.32 | 113.99 | 473757 |
| 1726526400 | 114.1 | 1.21 | 1.07 | 112.98 | 114.29 | 112.46 | 403126 |
| 1726267200 | 112.89 | 1.92 | 1.73 | 111.523 | 113.15 | 111.523 | 373018 |
| 1726180800 | 110.97 | 0.41 | 0.37 | 110.76 | 111.89 | 109.88 | 386304 |
| 1726094400 | 110.56 | 0.37 | 0.34 | 110.02 | 110.8 | 107.835 | 701346 |
| 1726008000 | 110.19 | -0.59 | -0.53 | 110.28 | 110.28 | 108.62 | 493045 |
| 1725921600 | 110.78 | -0.19 | -0.17 | 111.41 | 112.07 | 110.16 | 422003 |
| 1725662400 | 110.97 | -2.34 | -2.07 | 113.6199 | 113.67 | 110.68 | 513332 |
| 1725576000 | 113.31 | -2.15 | -1.86 | 115.37 | 115.9 | 113.12 | 434991 |
| 1725489600 | 115.46 | -0.23 | -0.20 | 115.16 | 117.52 | 114.91 | 507663 |
| 1725403200 | 115.69 | -5.73 | -4.72 | 120.725 | 120.725 | 115.31 | 631093 |
| 1725057600 | 121.42 | 0.74 | 0.61 | 121.56 | 121.815 | 120.2 | 685710 |
| 1724971200 | 120.68 | -1.6 | -1.31 | 122.93 | 123.17 | 120.59 | 623888 |
| 1724884800 | 122.28 | -0.06 | -0.05 | 122.24 | 123.03 | 121.03 | 473552 |
| 1724798400 | 122.34 | 0.46 | 0.38 | 120.96 | 122.57 | 120.96 | 321193 |
| 1724712000 | 121.88 | 0.16 | 0.13 | 122.5 | 123.22 | 121.63 | 440000 |
| 1724452800 | 121.72 | 2.32 | 1.94 | 120.01 | 121.88 | 119.75 | 327106 |
| 1724366400 | 119.4 | 0.03 | 0.03 | 119.37 | 120.41 | 119.28 | 417967 |
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
