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 | -6.92 | -8.32130832131 | 83.16 | 84.45 | 74.82 | 2941954 | 79.8128883 | CS |
| 4 | 1.39 | 1.85704742819 | 74.85 | 85.06 | 70.7 | 2891833 | 79.91635473 | CS |
| 12 | 3.65 | 5.02824080452 | 72.59 | 86.11 | 69.45 | 3709717 | 77.6949242 | CS |
| 26 | 32.2 | 73.1153496821 | 44.04 | 86.11 | 42.37 | 3773785 | 62.90857882 | CS |
| 52 | 37.95 | 99.112039697 | 38.29 | 86.11 | 38.245 | 6896194 | 58.39686607 | CS |
| 156 | 46.54 | 156.7003367 | 29.7 | 86.11 | 7.46 | 5505073 | 37.17785348 | CS |
| 260 | 64.29 | 537.991631799 | 11.95 | 86.11 | 5.01 | 6621441 | 33.7000014 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 77.08 | -1.11 | -1.42 | 78.25 | 78.62 | 76.43 | 1988176 |
| 1738711800 | 78.19 | -1.98 | -2.47 | 78.65 | 79.935 | 77.61 | 2837685 |
| 1738625400 | 80.17 | -0.24 | -0.30 | 75.16 | 80.925 | 74.82 | 4699256 |
| 1738366200 | 80.41 | -2.77 | -3.33 | 82.95 | 84.09 | 80.37 | 2873804 |
| 1738279800 | 83.18 | 0.6 | 0.73 | 83.16 | 84.45 | 83.025 | 2010075 |
| 1738193400 | 82.58 | 2.41 | 3.01 | 80.9 | 83.09 | 80.32 | 2164908 |
| 1738107000 | 80.17 | -0.08 | -0.10 | 81.24 | 82.24 | 80.16 | 1982056 |
| 1738020600 | 80.25 | -2.92 | -3.51 | 79.86 | 81.07 | 78.21 | 3337251 |
| 1737761400 | 83.17 | 0.47 | 0.57 | 83.43 | 85.02 | 82.97 | 2533143 |
| 1737675000 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 0 |
| 1737588600 | 82.7 | -1.42 | -1.69 | 82.95 | 83.34 | 81.84 | 2264585 |
| 1737502200 | 84.12 | 1.07 | 1.29 | 83.28 | 85.06 | 81.4 | 3580017 |
| 1737156600 | 83.05 | 3.49 | 4.39 | 81.49 | 84.1 | 81.215 | 3796478 |
| 1737070200 | 79.56 | 0.59 | 0.75 | 78.73 | 79.79 | 77.1 | 2900792 |
| 1736983800 | 78.97 | 2.5 | 3.27 | 78.28 | 79.91 | 78.21 | 2749767 |
| 1736897400 | 76.47 | 2.31 | 3.11 | 76.7 | 77.11 | 75.58 | 2049882 |
| 1736811000 | 74.16 | -0.92 | -1.23 | 72.04 | 74.34 | 70.7 | 3113013 |
| 1736551800 | 75.08 | 0.6 | 0.81 | 74.66 | 76.03 | 73.11 | 3772749 |
| 1736379000 | 74.48 | -1.97 | -2.58 | 75.55 | 76.15 | 73.25 | 2635085 |
| 1736292600 | 76.45 | -4.59 | -5.66 | 79.9 | 79.985 | 76.145 | 3827358 |
| 1736206200 | 81.04 | 3.02 | 3.87 | 78.51 | 81.4401 | 78.43 | 3578741 |
| 1735947000 | 78.02 | 0.81 | 1.05 | 77.06 | 78.65 | 76.65 | 2112551 |
| 1735860600 | 77.21 | 3.19 | 4.31 | 76.44 | 77.66 | 76.09 | 3213719 |
| 1735687800 | 74.02 | -0.63 | -0.84 | 75.92 | 76.3 | 73.8 | 2271850 |
| 1735601400 | 74.65 | -0.23 | -0.31 | 73.66 | 75.2 | 72.29 | 3920094 |
| 1735342200 | 74.88 | -0.88 | -1.16 | 76.33 | 76.36 | 73.95 | 3993667 |
| 1735255800 | 75.76 | -2.69 | -3.43 | 75.92 | 76.625 | 75.42 | 2332121 |
| 1735077840 | 78.45 | 4.74 | 6.43 | 76.79 | 78.65 | 76.54 | 1721165 |
| 1734996600 | 73.71 | -2.76 | -3.61 | 75.69 | 75.77 | 73.23 | 4227641 |
| 1734737400 | 76.47 | 0.15 | 0.20 | 75.52 | 77.62 | 75.355 | 3933767 |
| 1734651000 | 76.32 | -3.49 | -4.37 | 81.1688 | 81.6 | 75.76 | 4498821 |
| 1734564600 | 79.81 | -4.9 | -5.78 | 83.12 | 83.34 | 79.32 | 4994411 |
| 1734478200 | 84.71 | 0.69 | 0.82 | 85.48 | 86.11 | 83.925 | 4449712 |
| 1734391800 | 84.02 | 3.25 | 4.02 | 82.85 | 85.7101 | 82.82 | 5561507 |
| 1734132600 | 80.77 | 1.36 | 1.71 | 79.73 | 81.04 | 79.21 | 2809587 |
| 1734046200 | 79.41 | -1.1 | -1.37 | 80.72 | 81.5001 | 78.82 | 3326228 |
| 1733959800 | 80.51 | 3.95 | 5.16 | 78.31 | 80.87 | 78.19 | 4167712 |
| 1733873400 | 76.56 | 0.23 | 0.30 | 77.85 | 78.1 | 74.81 | 4262852 |
| 1733787000 | 76.33 | -4.37 | -5.42 | 78.67 | 79.82 | 76.2301 | 4094123 |
| 1733527800 | 80.7 | 2.04 | 2.59 | 78.94 | 81.13 | 78.37 | 3938057 |
| 1733441400 | 78.66 | -0.03 | -0.04 | 81.7 | 82.44 | 77.72 | 7094642 |
| 1733355000 | 78.69 | 2.74 | 3.61 | 76.1 | 78.94 | 75.17 | 4976324 |
| 1733268600 | 75.95 | -0.08 | -0.11 | 74.72 | 76.61 | 74.33 | 2107031 |
| 1733182200 | 76.03 | -1.06 | -1.38 | 76.21 | 77.47 | 74.96 | 3025137 |
| 1732917840 | 77.09 | 0.27 | 0.35 | 77.37 | 78.6199 | 77.09 | 2944200 |
| 1732750200 | 76.82 | 4.65 | 6.44 | 75.15 | 77.41 | 74.9 | 3903028 |
| 1732663800 | 72.17 | -3.25 | -4.31 | 73.2 | 75.34 | 71.94 | 5314017 |
| 1732577400 | 75.42 | -3.45 | -4.37 | 77.35 | 77.4479 | 74.95 | 5242606 |
| 1732318200 | 78.87 | 0.82 | 1.05 | 77.66 | 79.34 | 77.22 | 5358904 |
| 1732231800 | 78.05 | 3.06 | 4.08 | 77.37 | 78.81 | 75.96 | 6834266 |
| 1732145400 | 74.99 | 1.41 | 1.92 | 75.05 | 75.55 | 74.06 | 4934697 |
| 1732059000 | 73.58 | 0.81 | 1.11 | 73.0385 | 74.87 | 72.48 | 4160228 |
| 1731972600 | 72.77 | -0.04 | -0.05 | 71.88 | 73.71 | 71.29 | 4810528 |
| 1731713400 | 72.81 | 3.31 | 4.76 | 71.06 | 72.835 | 69.76 | 3553267 |
| 1731627000 | 69.5 | -1.81 | -2.54 | 72.69 | 73.01 | 69.45 | 5032591 |
| 1731540600 | 71.31 | 0.08 | 0.11 | 71.53 | 74.36 | 71.04 | 9297194 |
| 1731454200 | 71.23 | 2.01 | 2.90 | 68.48 | 71.58 | 67.78 | 6256540 |
| 1731367800 | 69.22 | 8.17 | 13.38 | 65.08 | 69.68 | 64.989999 | 10491479 |
| 1731108600 | 61.05 | 0.17 | 0.28 | 60.67 | 61.56 | 60.2 | 2815827 |
| 1731022200 | 60.88 | 0.28 | 0.46 | 59.670732 | 61.215 | 59.295 | 3119580 |
| 1730935800 | 60.6 | 5.43 | 9.84 | 59.18 | 60.91 | 58.4601 | 7306148 |
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
