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 | -5.6 | -5.01792114695 | 111.6 | 111.6 | 105.21 | 17696683 | 107.65009109 | CS |
| 4 | -15.9 | -13.0434782609 | 121.9 | 123.21 | 105.21 | 17025325 | 113.35058522 | CS |
| 12 | -7.75 | -6.81318681319 | 113.75 | 126.34 | 105.21 | 14633726 | 117.63301211 | CS |
| 26 | -3.84 | -3.49599417334 | 109.84 | 126.34 | 105.21 | 14576092 | 116.20277572 | CS |
| 52 | 2.52 | 2.43525318902 | 103.48 | 126.34 | 95.77 | 16246095 | 112.69917157 | CS |
| 156 | 47.11 | 79.9966038377 | 58.89 | 126.34 | 57.96 | 19675005 | 101.02178003 | CS |
| 260 | 35.97 | 51.3637012709 | 70.03 | 126.34 | 30.11 | 22398446 | 76.52667064 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 105.87 | 0.36 | 0.34 | 105.73 | 106.135 | 104.84 | 39983428 |
| 1734651600 | 105.51 | -0.91 | -0.86 | 107.44 | 107.67 | 105.21 | 20442362 |
| 1734565200 | 106.42 | -1.59 | -1.47 | 107.57 | 108.83 | 106.31 | 17029492 |
| 1734478800 | 108.01 | -0.46 | -0.42 | 107.49 | 108.17 | 106.7869 | 17549311 |
| 1734392400 | 108.47 | -2.37 | -2.14 | 110.26 | 110.4 | 108.16 | 20423318 |
| 1734133200 | 110.84 | -0.98 | -0.88 | 111.92 | 111.92 | 110.25 | 13099078 |
| 1734046800 | 111.82 | -0.1 | -0.09 | 111.58 | 112.38 | 110.78 | 14535281 |
| 1733960400 | 111.92 | -0.75 | -0.67 | 112 | 112.39 | 111.11 | 32380711 |
| 1733874000 | 112.67 | -0.23 | -0.20 | 113.88 | 113.88 | 111.75 | 21006977 |
| 1733787600 | 112.9 | -0.67 | -0.59 | 114.69 | 114.94 | 112.745 | 17340358 |
| 1733528400 | 113.57 | -1.21 | -1.05 | 114.45 | 114.77 | 113.5 | 16146400 |
| 1733442000 | 114.78 | 0.5 | 0.44 | 114.71 | 115.62 | 114.06 | 15750612 |
| 1733355600 | 114.28 | -3.39 | -2.88 | 117.59 | 117.59 | 113.8612 | 20210441 |
| 1733269200 | 117.67 | -0.18 | -0.15 | 118.46 | 118.72 | 117.255 | 11746102 |
| 1733182800 | 117.85 | -0.11 | -0.09 | 118.04 | 118.2 | 116.82 | 12682550 |
| 1732917840 | 117.96 | 0.3 | 0.25 | 117.05 | 118.5 | 116.95 | 9426501 |
| 1732750800 | 117.66 | -0.31 | -0.26 | 118.2 | 118.73 | 117.43 | 11193655 |
| 1732664400 | 117.97 | -2 | -1.67 | 119.85 | 119.85 | 117.845 | 14816915 |
| 1732578000 | 119.97 | -1.82 | -1.49 | 121.3 | 121.88 | 119.61 | 26561634 |
| 1732318800 | 121.79 | -0.14 | -0.11 | 121.9 | 123.21 | 121.64 | 13309011 |
| 1732232400 | 121.93 | 1.61 | 1.34 | 121.07 | 122.5547 | 120.27 | 14666429 |
| 1732146000 | 120.32 | 1.69 | 1.42 | 119.17 | 120.47 | 118.64 | 11351428 |
| 1732059600 | 118.63 | -1.68 | -1.40 | 119.82 | 119.82 | 118.2 | 11579825 |
| 1731973200 | 120.31 | 1 | 0.84 | 119.79 | 120.62 | 119.27 | 14218999 |
| 1731714000 | 119.31 | -1.25 | -1.04 | 120.4 | 121.24 | 119.13 | 19022862 |
| 1731627600 | 120.56 | -0.91 | -0.75 | 121.55 | 121.88 | 120.33 | 13028613 |
| 1731541200 | 121.47 | 1.12 | 0.93 | 120.45 | 122.05 | 118.8 | 15101321 |
| 1731454800 | 120.35 | -0.12 | -0.10 | 121.12 | 121.31 | 119.8365 | 11887658 |
| 1731368400 | 120.47 | -0.64 | -0.53 | 121 | 121.62 | 120.07 | 11922547 |
| 1731109200 | 121.11 | -0.04 | -0.03 | 120.99 | 121.42 | 119.66 | 12824525 |
| 1731022800 | 121.15 | 0.15 | 0.12 | 120.65 | 121.5 | 119.61 | 12834099 |
| 1730936400 | 121 | 2.04 | 1.71 | 121.25 | 121.83 | 119.3 | 20671837 |
| 1730850000 | 118.96 | 0.35 | 0.30 | 119.26 | 119.26 | 118.01 | 10261375 |
| 1730763600 | 118.61 | 3.66 | 3.18 | 116.05 | 118.7 | 115.93 | 14852804 |
| 1730500800 | 114.95 | -1.83 | -1.57 | 119.93 | 119.95 | 114.84 | 21377097 |
| 1730414400 | 116.78 | 0.09 | 0.08 | 117.12 | 118.67 | 116.68 | 20463450 |
| 1730328000 | 116.69 | -0.59 | -0.50 | 117.56 | 118.27 | 116.48 | 12228530 |
| 1730241600 | 117.28 | -1.62 | -1.36 | 118.87 | 119.1719 | 117.0701 | 14665821 |
| 1730155200 | 118.9 | -0.59 | -0.49 | 117.12 | 119.01 | 116.77 | 11843168 |
| 1729896000 | 119.49 | -0.1 | -0.08 | 120.12 | 120.43 | 119.315 | 10690016 |
| 1729809600 | 119.59 | -0.68 | -0.57 | 120 | 120.44 | 119.125 | 9843360 |
| 1729723200 | 120.27 | -0.43 | -0.36 | 120.18 | 120.75 | 119.4 | 8284768 |
| 1729636800 | 120.7 | 0.62 | 0.52 | 120.31 | 121.19 | 119.94 | 9199749 |
| 1729550400 | 120.08 | 0.07 | 0.06 | 120.98 | 121.48 | 119.72 | 10159827 |
| 1729291200 | 120.01 | -0.34 | -0.28 | 120.45 | 120.65 | 119.15 | 12848290 |
| 1729204800 | 120.35 | -0.31 | -0.26 | 120.67 | 121.58 | 119.71 | 11186512 |
| 1729118400 | 120.66 | 0.31 | 0.26 | 120.91 | 121.435 | 120.6 | 8424679 |
| 1729032000 | 120.35 | -3.73 | -3.01 | 120.82 | 121.95 | 119.78 | 15764018 |
| 1728945600 | 124.08 | 0.47 | 0.38 | 123.24 | 124.26 | 122.615 | 9796415 |
| 1728686400 | 123.61 | 0.47 | 0.38 | 123.3 | 124.0339 | 122.94 | 8288328 |
| 1728600000 | 123.14 | 1.05 | 0.86 | 123.19 | 123.7013 | 122.29 | 10230912 |
| 1728513600 | 122.09 | 0.05 | 0.04 | 120.98 | 122.5799 | 120.8 | 11136643 |
| 1728427200 | 122.04 | -3.33 | -2.66 | 123.88 | 124.02 | 121.26 | 14802326 |
| 1728340800 | 125.37 | 0.54 | 0.43 | 125.27 | 126.34 | 124.86 | 15985712 |
| 1728081600 | 124.83 | 2.25 | 1.84 | 123.11 | 125.19 | 122.43 | 19743913 |
| 1727995200 | 122.58 | 1.06 | 0.87 | 122.08 | 123.17 | 120.929 | 16497811 |
| 1727908800 | 121.52 | 1.59 | 1.33 | 121.93 | 122.82 | 120.2 | 17108160 |
| 1727822400 | 119.93 | 2.71 | 2.31 | 116.04 | 120.6 | 115.93 | 23212822 |
| 1727736000 | 117.22 | 1.4 | 1.21 | 115.46 | 117.39 | 114.96 | 13244790 |
| 1727476800 | 115.82 | 3.02 | 2.68 | 113.75 | 116.09 | 113.25 | 15934880 |
| 1727390400 | 112.8 | -1.97 | -1.72 | 111.14 | 113.48 | 111.14 | 16883720 |
| 1727304000 | 114.77 | -2.28 | -1.95 | 116.59 | 117.05 | 114.04 | 13813566 |
| 1727217600 | 117.05 | -0.31 | -0.26 | 117.83 | 118.16 | 116.83 | 11966564 |
| 1727131200 | 117.36 | 2.09 | 1.81 | 115.42 | 117.793 | 115.12 | 16064742 |
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
