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 | -2.6695 | -3.36420919975 | 79.35 | 79.4599 | 76.05 | 208679 | 78.02558915 | SP |
| 4 | -2.2195 | -2.81305449937 | 78.9 | 80.2 | 76.05 | 139387 | 78.88050842 | SP |
| 12 | -2.1595 | -2.73909183156 | 78.84 | 80.2 | 76.05 | 106644 | 78.48343002 | SP |
| 26 | 1.6605 | 2.2134097574 | 75.02 | 80.2 | 71.22 | 85908 | 77.36876481 | SP |
| 52 | 8.0305 | 11.6977421704 | 68.65 | 80.2 | 67.05 | 91139 | 73.98821598 | SP |
| 156 | 4.6805 | 6.50069444444 | 72 | 80.2 | 54 | 130978 | 65.6131961 | SP |
| 260 | 18.2705 | 31.2797466187 | 58.41 | 80.2 | 41.85 | 108653 | 64.27392706 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 76.79 | -0.33 | -0.43 | 76.09 | 77.28 | 76.05 | 205717 |
| 1734651000 | 77.12 | -0.06 | -0.08 | 77.6 | 77.72 | 77.1 | 167970 |
| 1734564600 | 77.18 | -1.83 | -2.32 | 78.94 | 79.21 | 77.1001 | 196996 |
| 1734478200 | 79.01 | -0.34 | -0.43 | 79.11 | 79.17 | 78.94 | 156456 |
| 1734391800 | 79.35 | 0.09 | 0.11 | 79.35 | 79.4599 | 79.2161 | 316257 |
| 1734132600 | 79.26 | -0.05 | -0.06 | 79.58 | 79.58 | 79.0901 | 174472 |
| 1734046200 | 79.31 | -0.5 | -0.63 | 79.61 | 79.67 | 79.31 | 149149 |
| 1733959800 | 79.81 | 0.38 | 0.48 | 79.77 | 79.9233 | 79.6856 | 128713 |
| 1733873400 | 79.43 | -0.39 | -0.49 | 79.71 | 79.72 | 79.3822 | 128840 |
| 1733787000 | 79.82 | -0.09 | -0.11 | 80.13 | 80.2 | 79.77 | 201594 |
| 1733527800 | 79.91 | 0.03 | 0.04 | 80.01 | 80.1199 | 79.8194 | 67820 |
| 1733441400 | 79.88 | 0.02 | 0.03 | 79.88 | 80 | 79.8093 | 60463 |
| 1733355000 | 79.86 | 0.31 | 0.39 | 79.43 | 79.87 | 79.43 | 132977 |
| 1733268600 | 79.55 | 0.07 | 0.09 | 79.46 | 79.59 | 79.37 | 83978 |
| 1733182200 | 79.48 | 0.13 | 0.16 | 79.34 | 79.5699 | 79.18 | 125791 |
| 1732917840 | 79.35 | 0.51 | 0.65 | 78.94 | 79.38 | 78.94 | 42235 |
| 1732750200 | 78.84 | 0.02 | 0.03 | 78.89 | 79 | 78.64 | 108899 |
| 1732663800 | 78.82 | 0.12 | 0.15 | 78.77 | 78.86 | 78.54 | 87290 |
| 1732577400 | 78.7 | 0.34 | 0.43 | 78.9 | 79.0391 | 78.5337 | 112742 |
| 1732318200 | 78.36 | 0.22 | 0.28 | 78.15 | 78.45 | 78.15 | 118655 |
| 1732231800 | 78.14 | 0.26 | 0.33 | 78.02 | 78.26 | 77.676 | 113564 |
| 1732145400 | 77.88 | 0.01 | 0.01 | 77.79 | 77.8886 | 77.3201 | 118689 |
| 1732059000 | 77.87 | 0.16 | 0.21 | 77.45 | 77.99 | 77.39 | 85660 |
| 1731972600 | 77.71 | 0.27 | 0.35 | 77.44 | 77.8494 | 77.39 | 108475 |
| 1731713400 | 77.44 | -0.57 | -0.73 | 77.86 | 77.86 | 77.3001 | 128122 |
| 1731627000 | 78.01 | -0.26 | -0.33 | 78.29 | 78.4148 | 77.945354 | 85417 |
| 1731540600 | 78.27 | -0.12 | -0.15 | 78.39 | 78.49 | 78.15 | 164010 |
| 1731454200 | 78.39 | -0.59 | -0.75 | 78.74 | 78.7831 | 78.1086 | 57302 |
| 1731367800 | 78.98 | -0.04 | -0.05 | 79.1 | 79.18 | 78.8901 | 227954 |
| 1731108600 | 79.02 | -0.22 | -0.28 | 78.98 | 79.125 | 78.87 | 101384 |
| 1731022200 | 79.24 | 0.77 | 0.98 | 78.88 | 79.33 | 78.8646 | 60262 |
| 1730935800 | 78.47 | 0.71 | 0.91 | 78.16 | 78.53 | 77.81 | 211427 |
| 1730849400 | 77.76 | 0.76 | 0.99 | 77.14 | 77.79 | 77.14 | 40944 |
| 1730763000 | 77 | -0.01 | -0.01 | 77.19 | 77.38 | 76.9463 | 76006 |
| 1730500200 | 77.01 | 0.19 | 0.25 | 77.07 | 77.4685 | 76.99 | 98934 |
| 1730413800 | 76.82 | -0.97 | -1.25 | 77.54 | 77.54 | 76.82 | 64175 |
| 1730327400 | 77.79 | -0.22 | -0.28 | 77.8 | 78.16 | 77.75 | 44759 |
| 1730241000 | 78.01 | -0.08 | -0.10 | 78.01 | 78.1499 | 77.75 | 54073 |
| 1730154600 | 78.09 | 0.36 | 0.46 | 77.99 | 78.18 | 77.99 | 240089 |
| 1729895400 | 77.73 | -0.14 | -0.18 | 78.1 | 78.3399 | 77.7104 | 86132 |
| 1729809000 | 77.87 | 0.13 | 0.17 | 77.96 | 77.96 | 77.6181 | 71211 |
| 1729722600 | 77.74 | -0.61 | -0.78 | 77.98 | 78.04 | 77.39 | 61204 |
| 1729636200 | 78.35 | -0.08 | -0.10 | 78.16 | 78.41 | 78.11 | 70672 |
| 1729549800 | 78.43 | -0.44 | -0.56 | 78.66 | 78.71 | 78.23 | 78267 |
| 1729290600 | 78.87 | 0.27 | 0.34 | 78.89 | 78.97 | 78.7501 | 94883 |
| 1729204200 | 78.6 | -0.05 | -0.06 | 78.88 | 78.88 | 78.53 | 80072 |
| 1729117800 | 78.65 | 0.33 | 0.42 | 78.47 | 78.6886 | 78.4 | 91156 |
| 1729031400 | 78.32 | -0.57 | -0.72 | 78.89 | 78.8988 | 78.242 | 63567 |
| 1728945000 | 78.89 | 0.25 | 0.32 | 78.54 | 78.9667 | 78.48 | 54730 |
| 1728685800 | 78.64 | 0.41 | 0.52 | 78.32 | 78.68 | 78.2331 | 67186 |
| 1728599400 | 78.23 | -0.03 | -0.04 | 78.1 | 78.28 | 77.9415 | 41528 |
| 1728513000 | 78.26 | 0.15 | 0.19 | 77.95 | 78.3599 | 77.8501 | 57915 |
| 1728426600 | 78.11 | 0.25 | 0.32 | 78 | 78.13 | 77.7717 | 50002 |
| 1728340200 | 77.86 | -0.53 | -0.68 | 78.04 | 78.24 | 77.73 | 133153 |
| 1728081000 | 78.39 | 0.43 | 0.55 | 78.27 | 78.39 | 77.93 | 85434 |
| 1727994600 | 77.96 | -0.35 | -0.45 | 77.93 | 78.14 | 77.78 | 67724 |
| 1727908200 | 78.31 | -0.18 | -0.23 | 78.16 | 78.41 | 78 | 81997 |
| 1727821800 | 78.49 | -0.42 | -0.53 | 78.92 | 78.92 | 78.2583 | 43967 |
| 1727735400 | 78.91 | -0.02 | -0.03 | 78.84 | 78.9477 | 78.42 | 62947 |
| 1727476200 | 78.93 | -0.12 | -0.15 | 79.16 | 79.259905 | 78.8017 | 81049 |
| 1727389800 | 79.05 | 0.78 | 1.00 | 79.08 | 79.2258 | 78.8001 | 44167 |
| 1727303400 | 78.27 | -0.31 | -0.39 | 78.6 | 78.6097 | 78.24 | 63275 |
| 1727217000 | 78.58 | 0.38 | 0.49 | 78.41 | 78.62 | 78.2574 | 147372 |
| 1727130600 | 78.2 | 0.23 | 0.29 | 78.13 | 78.2481 | 78.0271 | 64447 |
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
