Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.44 | -2.13301733077 | 67.51 | 68.6176 | 65.44 | 18489 | 67.32801497 | SP |
| 4 | -4.1 | -5.84295282884 | 70.17 | 71.28 | 65.44 | 20245 | 68.92876017 | SP |
| 12 | -3.28 | -4.72963229993 | 69.35 | 71.28 | 65.26 | 23735 | 68.18729157 | SP |
| 26 | -3.28 | -4.72963229993 | 69.35 | 71.28 | 65.26 | 23735 | 68.18729157 | SP |
| 52 | -3.28 | -4.72963229993 | 69.35 | 71.28 | 65.26 | 23735 | 68.18729157 | SP |
| 156 | -3.28 | -4.72963229993 | 69.35 | 71.28 | 65.26 | 23735 | 68.18729157 | SP |
| 260 | -3.28 | -4.72963229993 | 69.35 | 71.28 | 65.26 | 23735 | 68.18729157 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 66.069999 | 0.52 | 0.79 | 65.28 | 66.099999 | 64.67 | 16359 |
| 1741303800 | 65.55 | -1.81 | -2.69 | 66.5 | 66.8 | 65.44 | 9708 |
| 1741217400 | 67.36 | 0.33 | 0.49 | 66.79 | 67.46 | 66.62 | 12989 |
| 1741131000 | 67.0288 | -0.51 | -0.76 | 67.13 | 67.63 | 66.44 | 25835 |
| 1741044600 | 67.5389 | -0.75 | -1.10 | 68.58 | 68.6176 | 67.3 | 23524 |
| 1740785400 | 68.29 | 0.78 | 1.15 | 67.51 | 68.36 | 67.4402 | 20390 |
| 1740699000 | 67.5118 | -0.8 | -1.17 | 68.6 | 68.6 | 67.5118 | 16933 |
| 1740612600 | 68.31 | -0.18 | -0.26 | 68.59 | 68.91 | 68.1 | 23527 |
| 1740526200 | 68.49 | -0.36 | -0.53 | 68.68 | 68.8452 | 67.9859 | 12531 |
| 1740439800 | 68.8543 | -0.1 | -0.14 | 69.08 | 69.1909 | 68.53 | 25294 |
| 1740180600 | 68.95 | -1.65 | -2.34 | 70.6 | 70.6 | 68.95 | 48054 |
| 1740094200 | 70.6 | -0.59 | -0.83 | 71.03 | 71.03 | 70.238 | 5854 |
| 1740007800 | 71.19 | 0.08 | 0.11 | 71.045 | 71.28 | 70.7906 | 8060 |
| 1739921400 | 71.11 | 0.28 | 0.40 | 70.99 | 71.11 | 70.79 | 12355 |
| 1739575800 | 70.83 | 0.18 | 0.25 | 70.85 | 70.95 | 70.67 | 12058 |
| 1739489400 | 70.65 | 1.05 | 1.50 | 70.44 | 70.69 | 70.3 | 29021 |
| 1739403000 | 69.6027 | 0 | 0.00 | 69.6 | 69.65 | 69.0601 | 13919 |
| 1739316600 | 69.6 | -0.2 | -0.29 | 69.8 | 69.8 | 69.4012 | 26479 |
| 1739230200 | 69.8 | 0.37 | 0.53 | 69.43 | 69.9699 | 69.43 | 23697 |
| 1738971000 | 69.43 | -0.35 | -0.50 | 70.17 | 70.17 | 69.39 | 34432 |
| 1738884600 | 69.779 | 0.05 | 0.07 | 69.77 | 69.8 | 69.59 | 3903 |
| 1738798200 | 69.7327 | 0.43 | 0.63 | 69.2993 | 69.7499 | 69.13 | 17251 |
| 1738711800 | 69.2993 | 0.27 | 0.39 | 68.99 | 69.33 | 68.99 | 56593 |
| 1738625400 | 69.03 | -0.37 | -0.53 | 68.13 | 69.275 | 68.13 | 20689 |
| 1738366200 | 69.4 | -0.17 | -0.24 | 70.035 | 70.09 | 69.28 | 13192 |
| 1738279800 | 69.5689 | 0.71 | 1.03 | 68.8566 | 69.7622 | 68.8566 | 10418 |
| 1738193400 | 68.8566 | -0.18 | -0.26 | 68.85 | 68.97 | 68.66 | 10995 |
| 1738107000 | 69.0373 | 0.47 | 0.69 | 68.5632 | 69.1541 | 68.23 | 12884 |
| 1738020600 | 68.5632 | -0.24 | -0.35 | 67.93 | 68.6332 | 67.93 | 11356 |
| 1737761400 | 68.8057 | 0.12 | 0.18 | 69.05 | 69.05 | 68.73 | 11974 |
| 1737675000 | 68.6811 | 0 | 0.00 | 68.6811 | 68.6811 | 68.6811 | 0 |
| 1737588600 | 68.6811 | 0.13 | 0.19 | 68.64 | 68.78 | 68.64 | 5111 |
| 1737502200 | 68.5499 | 0.6 | 0.88 | 68.18 | 68.55 | 68.18 | 44645 |
| 1737156600 | 67.9548 | 0.25 | 0.37 | 68.3 | 68.3 | 67.9548 | 13489 |
| 1737070200 | 67.7016 | 0.2 | 0.30 | 67.59 | 67.9559 | 67.59 | 7855 |
| 1736983800 | 67.5016 | 1.12 | 1.69 | 67.45 | 67.6799 | 67.45 | 6081 |
| 1736897400 | 66.381699 | 0.49 | 0.75 | 65.8897 | 66.519999 | 65.8897 | 17573 |
| 1736811000 | 65.8897 | 0.17 | 0.26 | 65.26 | 65.8897 | 65.26 | 58821 |
| 1736551800 | 65.72 | -1.11 | -1.66 | 66.23 | 66.23 | 65.72 | 12736 |
| 1736379000 | 66.83 | 0.1 | 0.16 | 66.5 | 66.83 | 66.2124 | 14085 |
| 1736292600 | 66.7257 | -0.66 | -0.99 | 67.53 | 67.53 | 66.7257 | 163228 |
| 1736206200 | 67.39 | 0.13 | 0.20 | 67.64 | 67.64 | 67.39 | 10715 |
| 1735947000 | 67.2561 | 0.75 | 1.12 | 66.769999 | 67.28 | 66.6804 | 8000 |
| 1735860600 | 66.5108 | 0.04 | 0.07 | 66.466399 | 67.14 | 66.2599 | 22215 |
| 1735687800 | 66.466399 | -0.29 | -0.43 | 66.879999 | 66.93 | 66.319999 | 12039 |
| 1735601400 | 66.7552 | -0.71 | -1.05 | 66.705 | 67.0056 | 66.29 | 20732 |
| 1735342200 | 67.4602 | -0.8 | -1.17 | 67.77 | 67.88 | 67.4 | 3103 |
| 1735255800 | 68.2559 | 0.11 | 0.16 | 67.82 | 68.28 | 67.82 | 43010 |
| 1735077840 | 68.15 | 0.45 | 0.67 | 67.65 | 68.15 | 67.65 | 3829 |
| 1734996600 | 67.6974 | 0.12 | 0.17 | 67.47 | 67.6974 | 67.13 | 56233 |
| 1734737400 | 67.58 | 1.02 | 1.53 | 66.3 | 67.92 | 66.3 | 14172 |
| 1734651000 | 66.56 | -0.22 | -0.33 | 67.08 | 67.3487 | 66.56 | 11673 |
| 1734564600 | 66.782 | -2.23 | -3.24 | 69.03 | 69.03 | 66.782 | 12922 |
| 1734478200 | 69.0161 | -0.27 | -0.39 | 69.2889 | 69.2889 | 68.8241 | 23494 |
| 1734391800 | 69.2889 | 0.29 | 0.42 | 69.06 | 69.47 | 69.06 | 107475 |
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
