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 | 0.22 | 0.201207243461 | 109.34 | 112.48 | 108.64 | 227984 | 110.35328565 | CS |
| 4 | -0.86 | -0.778844412244 | 110.42 | 117.39 | 107.27 | 221167 | 111.69103617 | CS |
| 12 | -10.94 | -9.07883817427 | 120.5 | 123.58 | 107.27 | 219828 | 114.91492786 | CS |
| 26 | -0.45 | -0.409053722389 | 110.01 | 123.58 | 103.48 | 254581 | 113.15123695 | CS |
| 52 | 0.63 | 0.578353070779 | 108.93 | 123.58 | 103.48 | 253956 | 113.06215306 | CS |
| 156 | 41.35 | 60.6216097346 | 68.21 | 123.58 | 53.16 | 271101 | 89.407865 | CS |
| 260 | 67.59 | 161.043602573 | 41.97 | 123.58 | 31 | 267590 | 73.74096065 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 109.56 | -0.88 | -0.80 | 110.73 | 111.01 | 109.39 | 202292 |
| 1739486400 | 110.44 | 0.68 | 0.62 | 110.18 | 110.97 | 109.67 | 201953 |
| 1739400000 | 109.76 | -0.64 | -0.58 | 109.97 | 111.29 | 109.59 | 179541 |
| 1739313600 | 110.4 | -1.62 | -1.45 | 111.41 | 111.44 | 110 | 182275 |
| 1739227200 | 112.02 | 2.43 | 2.22 | 110.24 | 112.48 | 110.16 | 214099 |
| 1738968000 | 109.59 | 0.29 | 0.27 | 109.34 | 109.89 | 108.64 | 362053 |
| 1738881600 | 109.3 | -0.15 | -0.14 | 109.31 | 110.7 | 109.02 | 208315 |
| 1738795200 | 109.45 | 0.85 | 0.78 | 108.8 | 109.81 | 108.4 | 190731 |
| 1738708800 | 108.6 | -0.1 | -0.09 | 109.3 | 110.06 | 107.8 | 265781 |
| 1738622400 | 108.7 | -3.77 | -3.35 | 109.03 | 110.5 | 107.27 | 496864 |
| 1738363200 | 112.47 | -2.03 | -1.77 | 114.48 | 115.05 | 112.34 | 265023 |
| 1738276800 | 114.5 | 0.23 | 0.20 | 114.75 | 116.18 | 113.99 | 270979 |
| 1738190400 | 114.27 | 1.15 | 1.02 | 112.29 | 114.72 | 112.29 | 196011 |
| 1738104000 | 113.12 | -0.24 | -0.21 | 113.98 | 113.98 | 112.13 | 184312 |
| 1738017600 | 113.36 | -3.24 | -2.78 | 116.02 | 116.02 | 113.25 | 274132 |
| 1737758400 | 116.6 | 0.23 | 0.20 | 116.09 | 116.93 | 115.74 | 169721 |
| 1737672000 | 116.37 | 1.18 | 1.02 | 115.17 | 117.39 | 114.96 | 192414 |
| 1737585600 | 115.19 | 2.95 | 2.63 | 112.24 | 115.3 | 111 | 187134 |
| 1737499200 | 112.24 | 0.27 | 0.24 | 111.97 | 112.43 | 111.39 | 162576 |
| 1737412800 | 111.97 | -0.14 | -0.12 | 112.18 | 112.79 | 111.67 | 37775 |
| 1737153600 | 112.11 | 1.88 | 1.71 | 110.42 | 112.23 | 110 | 181654 |
| 1737067200 | 110.23 | -0.67 | -0.60 | 111.08 | 111.08 | 109.83 | 261018 |
| 1736980800 | 110.9 | -0.42 | -0.38 | 112.16 | 112.6 | 110.81 | 200603 |
| 1736894400 | 111.32 | 1.06 | 0.96 | 110.63 | 111.84 | 110.63 | 213175 |
| 1736808000 | 110.26 | 0.29 | 0.26 | 109.25 | 110.44 | 107.94 | 223914 |
| 1736548800 | 109.97 | -1.09 | -0.98 | 110.41 | 111.11 | 108.83 | 236205 |
| 1736462400 | 111.06 | 0.42 | 0.38 | 110.59 | 111.42 | 110.29 | 94097 |
| 1736376000 | 110.64 | -0.32 | -0.29 | 110.61 | 110.83 | 109.5 | 198095 |
| 1736289600 | 110.96 | 0.53 | 0.48 | 110.92 | 111.36 | 110.43 | 239512 |
| 1736203200 | 110.43 | -3.93 | -3.44 | 114.58 | 114.91 | 110.23 | 201181 |
| 1735944000 | 114.36 | 1.25 | 1.11 | 113.15 | 114.43 | 113.15 | 124015 |
| 1735857600 | 113.11 | 0.33 | 0.29 | 113.07 | 113.62 | 112.64 | 143406 |
| 1735684800 | 112.78 | 0.01 | 0.01 | 112.6 | 113 | 112.18 | 144273 |
| 1735598400 | 112.77 | -0.93 | -0.82 | 112.9 | 113.17 | 111.77 | 99312 |
| 1735339200 | 113.7 | -0.84 | -0.73 | 114.61 | 114.76 | 113.16 | 322135 |
| 1735069200 | 114.54 | 0.59 | 0.52 | 113.76 | 114.54 | 113.32 | 52082 |
| 1734993600 | 113.95 | 0.09 | 0.08 | 113.93 | 114.06 | 113.13 | 143633 |
| 1734734400 | 113.86 | -1.02 | -0.89 | 114.49 | 115.19 | 113.69 | 404447 |
| 1734648000 | 114.88 | 0.08 | 0.07 | 114.9 | 115.48 | 114.12 | 182218 |
| 1734561600 | 114.8 | -1.36 | -1.17 | 116.16 | 116.87 | 114.5 | 173069 |
| 1734475200 | 116.16 | -0.84 | -0.72 | 116.5 | 116.75 | 115.93 | 235251 |
| 1734388800 | 117 | -0.6 | -0.51 | 117.37 | 118.64 | 116.6 | 166712 |
| 1734129600 | 117.6 | -0.79 | -0.67 | 117.96 | 118.72 | 117.14 | 222745 |
| 1734043200 | 118.39 | -1.29 | -1.08 | 119.21 | 119.66 | 117.59 | 289400 |
| 1733956800 | 119.68 | -0.06 | -0.05 | 119.92 | 120.61 | 119.39 | 195469 |
| 1733870400 | 119.74 | -1.29 | -1.07 | 120.15 | 120.91 | 119.29 | 237853 |
| 1733784000 | 121.03 | -1.41 | -1.15 | 121.83 | 122.17 | 120.8 | 247289 |
| 1733524800 | 122.44 | 0.33 | 0.27 | 122.77 | 123.58 | 122.41 | 156743 |
| 1733438400 | 122.11 | -0.97 | -0.79 | 122.93 | 122.93 | 121.18 | 161591 |
| 1733352000 | 123.08 | 2.37 | 1.96 | 120.71 | 123.18 | 120.1 | 258385 |
| 1733265600 | 120.71 | -1.17 | -0.96 | 121.78 | 122.42 | 120.5 | 397936 |
| 1733179200 | 121.88 | 0.61 | 0.50 | 121.37 | 122.4 | 121.35 | 254608 |
| 1732920000 | 121.27 | 0.21 | 0.17 | 121 | 121.87 | 120.8 | 166864 |
| 1732833600 | 121.06 | 0.81 | 0.67 | 120 | 121.54 | 119.99 | 66488 |
| 1732747200 | 120.25 | -0.53 | -0.44 | 119.81 | 121.7 | 119.81 | 336469 |
| 1732660800 | 120.78 | -0.83 | -0.68 | 121.41 | 122.82 | 120.2 | 227930 |
| 1732574400 | 121.61 | 1.55 | 1.29 | 120.08 | 121.84 | 120.08 | 609010 |
| 1732315200 | 120.06 | -0.12 | -0.10 | 120.5 | 120.88 | 119.67 | 219696 |
| 1732228800 | 120.18 | 2.56 | 2.18 | 117.75 | 120.2 | 117.75 | 216336 |
| 1732142400 | 117.62 | 1.61 | 1.39 | 116.31 | 117.67 | 115.94 | 243422 |
| 1732056000 | 116.01 | 0.35 | 0.30 | 114.69 | 116.33 | 114.69 | 197735 |
| 1731969600 | 115.66 | -0.34 | -0.29 | 115.43 | 116.18 | 115.03 | 199150 |
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
