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 | -0.47 | -0.622269296968 | 75.53 | 77.06 | 75.021 | 11014729 | 76.15710035 | SP |
| 4 | -4.15 | -5.23923747002 | 79.21 | 79.21 | 74.37 | 13651169 | 76.23657087 | SP |
| 12 | -6.75 | -8.25082508251 | 81.81 | 81.965 | 74.37 | 11573169 | 77.93518702 | SP |
| 26 | -4.95 | -6.18672665917 | 80.01 | 84.5563 | 73.91 | 11069414 | 79.23648191 | SP |
| 52 | 0.45 | 0.603136308806 | 74.61 | 84.5563 | 72.585 | 12161595 | 78.52803539 | SP |
| 156 | -2.83 | -3.63332905379 | 77.89 | 84.5563 | 54.61 | 18877464 | 70.78262402 | SP |
| 260 | 5.4 | 7.7519379845 | 69.66 | 84.5563 | 45.725 | 21567195 | 69.69927985 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 76.22 | -0.12 | -0.16 | 75.9 | 76.33 | 75.675 | 7333429 |
| 1736292600 | 76.34 | -0.06 | -0.08 | 77.06 | 77.06 | 76.23 | 8566645 |
| 1736206200 | 76.4 | 0.72 | 0.95 | 76.33 | 76.89 | 76.25 | 15576944 |
| 1735947000 | 75.68 | 0.33 | 0.44 | 75.53 | 75.74 | 75.235 | 12178046 |
| 1735860600 | 75.35 | -0.23 | -0.30 | 75.7 | 75.87 | 75.14 | 12201001 |
| 1735687800 | 75.58 | -0.03 | -0.04 | 75.86 | 75.98 | 75.44 | 18944054 |
| 1735601400 | 75.61 | -0.5 | -0.66 | 75.64 | 75.8799 | 75.275 | 15681923 |
| 1735342200 | 76.11 | -0.11 | -0.14 | 76.08 | 76.275 | 75.83 | 14777122 |
| 1735255800 | 76.22 | 0.36 | 0.47 | 75.99 | 76.345 | 75.9301 | 10784924 |
| 1735077840 | 75.86 | 0.27 | 0.36 | 75.62 | 75.92 | 75.43 | 5585232 |
| 1734996600 | 75.59 | 0.49 | 0.65 | 75.24 | 75.64 | 74.94 | 10445662 |
| 1734737400 | 75.1 | -0.21 | -0.28 | 74.38 | 75.7299 | 74.375 | 20215499 |
| 1734651000 | 75.31 | -0.24 | -0.32 | 75.8 | 75.87 | 75.255 | 17199155 |
| 1734564600 | 75.55 | -1.9 | -2.45 | 77.375 | 77.535 | 75.405 | 16420298 |
| 1734478200 | 77.45 | -1.18 | -1.50 | 77.43 | 77.71 | 77.37 | 12671767 |
| 1734391800 | 78.63 | -0.26 | -0.33 | 78.58 | 78.895 | 78.5001 | 25548856 |
| 1734132600 | 78.89 | -0.22 | -0.28 | 79.17 | 79.185 | 78.68 | 9453623 |
| 1734046200 | 79.11 | -0.7 | -0.88 | 79.39 | 79.71 | 79.05 | 7928784 |
| 1733959800 | 79.81 | 0.5 | 0.63 | 79.73 | 79.87 | 79.49 | 11786013 |
| 1733873400 | 79.31 | -0.72 | -0.90 | 79.83 | 79.83 | 79.29 | 10588796 |
| 1733787000 | 80.03 | -0.05 | -0.06 | 80.53 | 80.625 | 80 | 7316862 |
| 1733527800 | 80.08 | -0.01 | -0.01 | 80.39 | 80.39 | 79.9 | 7019440 |
| 1733441400 | 80.09 | 0.39 | 0.49 | 80.1 | 80.22 | 79.945 | 11103015 |
| 1733355000 | 79.7 | 0.06 | 0.08 | 79.74 | 79.875 | 79.58 | 9606954 |
| 1733268600 | 79.64 | 0.45 | 0.57 | 79.71 | 79.87 | 79.4 | 12422182 |
| 1733182200 | 79.19 | 0.22 | 0.28 | 79.08 | 79.33 | 78.57 | 15661489 |
| 1732917840 | 78.97 | 1.04 | 1.33 | 78.24 | 79.01 | 78.24 | 11606146 |
| 1732750200 | 77.93 | 0.42 | 0.54 | 77.84 | 78.075 | 77.695 | 6996917 |
| 1732663800 | 77.51 | -0.45 | -0.58 | 77.83 | 77.84 | 77.27 | 8711641 |
| 1732577400 | 77.96 | 0.4 | 0.52 | 78.16 | 78.27 | 77.72 | 23434692 |
| 1732318200 | 77.56 | 0.3 | 0.39 | 77.17 | 77.7 | 77.17 | 16028046 |
| 1732231800 | 77.26 | 0.02 | 0.03 | 77.12 | 77.3801 | 76.8518 | 8110915 |
| 1732145400 | 77.24 | -0.21 | -0.27 | 77.13 | 77.24 | 76.7017 | 11447668 |
| 1732059000 | 77.45 | -0.1 | -0.13 | 76.9 | 77.595 | 76.79 | 11238190 |
| 1731972600 | 77.55 | 0.42 | 0.54 | 77.07 | 77.695 | 77.02 | 7736132 |
| 1731713400 | 77.13 | -0.28 | -0.36 | 77.31 | 77.32 | 76.96 | 16315285 |
| 1731627000 | 77.41 | 0.16 | 0.21 | 77.81 | 77.975 | 77.33 | 17334912 |
| 1731540600 | 77.25 | -0.46 | -0.59 | 77.4 | 77.46 | 76.8 | 14376673 |
| 1731454200 | 77.71 | -1.47 | -1.86 | 78.42 | 78.42 | 77.32 | 15287171 |
| 1731367800 | 79.18 | 0.02 | 0.03 | 79.41 | 79.45 | 79.1 | 5441608 |
| 1731108600 | 79.16 | -1.11 | -1.38 | 79.38 | 79.38 | 78.78 | 11513321 |
| 1731022200 | 80.27 | 1.2 | 1.52 | 79.98 | 80.34 | 79.84 | 11201724 |
| 1730935800 | 79.07 | -1.16 | -1.45 | 78.99 | 79.155 | 78.42 | 10722903 |
| 1730849400 | 80.23 | 0.79 | 0.99 | 79.65 | 80.295 | 79.615 | 9158558 |
| 1730763000 | 79.44 | 0.06 | 0.08 | 79.82 | 80.03 | 79.39 | 9755137 |
| 1730500200 | 79.38 | 0.16 | 0.20 | 79.65 | 79.8557 | 79.305 | 8907826 |
| 1730413800 | 79.22 | -0.49 | -0.61 | 79.32 | 79.32 | 78.47 | 17634035 |
| 1730327400 | 79.71 | -0.52 | -0.65 | 79.57 | 80.06 | 79.505 | 8088566 |
| 1730241000 | 80.23 | -0.29 | -0.36 | 80.25 | 80.42 | 80.045 | 8731980 |
| 1730154600 | 80.52 | 0.64 | 0.80 | 80.24 | 80.625 | 80.18 | 5644397 |
| 1729895400 | 79.88 | -0.27 | -0.34 | 80.34 | 80.46 | 79.745 | 9338124 |
| 1729809000 | 80.15 | 0.45 | 0.56 | 80.33 | 80.35 | 79.8 | 5656444 |
| 1729722600 | 79.7 | -0.81 | -1.01 | 79.79 | 79.965 | 79.345 | 7238187 |
| 1729636200 | 80.51 | -0.46 | -0.57 | 80.44 | 80.625 | 80.37 | 5194654 |
| 1729549800 | 80.97 | -0.97 | -1.18 | 81.49 | 81.55 | 80.83 | 7074837 |
| 1729290600 | 81.94 | 0.55 | 0.68 | 81.81 | 81.965 | 81.62 | 5343658 |
| 1729204200 | 81.39 | 0.01 | 0.01 | 81.68 | 81.71 | 81.31 | 8516955 |
| 1729117800 | 81.38 | 0.21 | 0.26 | 81.38 | 81.4569 | 81.225 | 5549904 |
| 1729031400 | 81.17 | -1.37 | -1.66 | 82.24 | 82.26 | 81.095 | 16677920 |
| 1728945000 | 82.54 | 0.24 | 0.29 | 82.11 | 82.575 | 82.01 | 6646193 |
| 1728685800 | 82.3 | 0.42 | 0.51 | 81.84 | 82.38 | 81.84 | 6126073 |
| 1728599400 | 81.88 | -0.1 | -0.12 | 81.77 | 81.91 | 81.43 | 5315464 |
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
