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 | -4.28 | -5.17595839884 | 82.69 | 82.83 | 78.29 | 173457 | 81.8694504 | SP |
| 4 | -0.55 | -0.696555217832 | 78.96 | 82.83 | 75.9 | 188901 | 80.10557456 | SP |
| 12 | 5.35 | 7.32274842595 | 73.06 | 82.83 | 73 | 130211 | 77.86033774 | SP |
| 26 | 10.96 | 16.2490733877 | 67.45 | 82.83 | 62.8 | 101492 | 74.09124065 | SP |
| 52 | 17.6 | 28.9426081237 | 60.81 | 82.83 | 58.33 | 108635 | 68.15909408 | SP |
| 156 | 25.43 | 47.9992449981 | 52.98 | 82.83 | 40.65 | 117985 | 56.17745338 | SP |
| 260 | 33.78 | 75.6889984315 | 44.63 | 82.83 | 29.01 | 154021 | 54.43958959 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 78.41 | -2.18 | -2.71 | 80.46 | 80.46 | 78.19 | 347598 |
| 1740094200 | 80.59 | -1.39 | -1.70 | 81.43 | 81.46 | 79.23 | 218082 |
| 1740007800 | 81.98 | -0.68 | -0.82 | 82.54 | 82.54 | 81.4 | 116933 |
| 1739921400 | 82.66 | 0.09 | 0.11 | 82.68 | 82.68 | 81.9348 | 163680 |
| 1739575800 | 82.57 | -0.25 | -0.30 | 82.69 | 82.83 | 81.97 | 195134 |
| 1739489400 | 82.82 | 0.97 | 1.19 | 82.5 | 82.82 | 81.72 | 130262 |
| 1739403000 | 81.85 | 0.14 | 0.17 | 80.65 | 81.8889 | 80.471 | 139032 |
| 1739316600 | 81.71 | -0.61 | -0.74 | 82.01 | 82.01 | 81.285 | 240574 |
| 1739230200 | 82.32 | 1.72 | 2.13 | 81.61 | 82.495 | 81.2337 | 228320 |
| 1738971000 | 80.6 | 0.49 | 0.61 | 81.17 | 81.64 | 80.48 | 155550 |
| 1738884600 | 80.11 | -0.63 | -0.78 | 80.93 | 80.93 | 79.625 | 156129 |
| 1738798200 | 80.74 | 1.22 | 1.53 | 79.9 | 80.81 | 79.4204 | 128387 |
| 1738711800 | 79.52 | 0.96 | 1.22 | 78.56 | 79.57 | 78.51 | 87577 |
| 1738625400 | 78.56 | -0.49 | -0.62 | 77.48 | 78.9 | 77.23 | 353798 |
| 1738366200 | 79.05 | 0.08 | 0.10 | 79.47 | 80.16 | 78.88 | 146945 |
| 1738279800 | 78.97 | 1.09 | 1.40 | 78.87 | 79.71 | 78.585 | 191385 |
| 1738193400 | 77.88 | -0.72 | -0.92 | 78.82 | 78.82 | 77.5 | 138986 |
| 1738107000 | 78.6 | 2.03 | 2.65 | 77.09 | 78.73 | 76.3 | 512687 |
| 1738020600 | 76.57 | -2.07 | -2.63 | 76.43 | 77.91 | 75.9 | 196672 |
| 1737761400 | 78.64 | -0.19 | -0.24 | 78.96 | 79.31 | 78.44 | 77171 |
| 1737675000 | 78.83 | 0 | 0.00 | 78.83 | 78.83 | 78.83 | 0 |
| 1737588600 | 78.83 | 0.61 | 0.78 | 78.82 | 79.12 | 78.1401 | 127382 |
| 1737502200 | 78.22 | 1.76 | 2.30 | 77.25 | 78.29 | 77.07 | 92270 |
| 1737156600 | 76.46 | 0.46 | 0.61 | 77.48 | 77.69 | 76.1831 | 134162 |
| 1737070200 | 76 | 0.56 | 0.74 | 75.75 | 76.5 | 75.6556 | 87600 |
| 1736983800 | 75.44 | 1.17 | 1.58 | 75.41 | 75.73 | 74.9645 | 80487 |
| 1736897400 | 74.27 | 0.37 | 0.50 | 74.29 | 74.6617 | 73.85 | 61031 |
| 1736811000 | 73.9 | -0.26 | -0.35 | 73.21 | 74.2 | 73.2 | 88977 |
| 1736551800 | 74.16 | -0.58 | -0.78 | 74 | 74.41 | 73.4501 | 130292 |
| 1736379000 | 74.74 | 0.08 | 0.11 | 74.24 | 74.8305 | 73.539 | 106042 |
| 1736292600 | 74.66 | -0.93 | -1.23 | 75.92 | 75.92 | 74.27 | 129582 |
| 1736206200 | 75.59 | 0.22 | 0.29 | 76.01 | 76.42 | 75.265 | 161444 |
| 1735947000 | 75.37 | 0.83 | 1.11 | 74.69 | 75.605 | 74.69 | 130019 |
| 1735860600 | 74.54 | 0.05 | 0.07 | 75.47 | 75.819 | 74.1053 | 183464 |
| 1735687800 | 74.49 | -0.34 | -0.45 | 75.14 | 75.14 | 74.17 | 104580 |
| 1735601400 | 74.83 | -1.02 | -1.34 | 74.68 | 75.2986 | 74.07 | 99590 |
| 1735342200 | 75.85 | -0.79 | -1.03 | 76.45 | 76.45 | 75.01 | 77662 |
| 1735255800 | 76.64 | 0.48 | 0.63 | 75.97 | 76.8495 | 75.82 | 57906 |
| 1735077840 | 76.16 | 0.58 | 0.77 | 75.8 | 76.27 | 75.5801 | 35142 |
| 1734996600 | 75.58 | 0.62 | 0.83 | 75.13 | 75.69 | 74.7 | 57700 |
| 1734737400 | 74.96 | 0.79 | 1.07 | 73.7533 | 75.8699 | 73.7501 | 94540 |
| 1734651000 | 74.17 | -0.23 | -0.31 | 75.5 | 75.599 | 73.93 | 103609 |
| 1734564600 | 74.4 | -3.66 | -4.69 | 78.37 | 78.37 | 74.0119 | 226872 |
| 1734478200 | 78.06 | -0.88 | -1.11 | 78.34 | 78.7 | 77.7901 | 66292 |
| 1734391800 | 78.94 | 2.11 | 2.75 | 77.45 | 79 | 77.14 | 117526 |
| 1734132600 | 76.83 | 0.95 | 1.25 | 76.92 | 77.14 | 76.2701 | 76690 |
| 1734046200 | 75.88 | 0.27 | 0.36 | 75.13 | 75.88 | 75.0452 | 62069 |
| 1733959800 | 75.61 | 1.11 | 1.49 | 75.23 | 75.8051 | 75.05 | 158815 |
| 1733873400 | 74.5 | -1.2 | -1.59 | 75.2016 | 75.49 | 74.1898 | 80788 |
| 1733787000 | 75.7 | -0.75 | -0.98 | 76.55 | 76.8294 | 75.45 | 84059 |
| 1733527800 | 76.45 | 1.18 | 1.57 | 75.8 | 76.79 | 75.8 | 73657 |
| 1733441400 | 75.27 | -0.46 | -0.61 | 75.57 | 75.78 | 75.1772 | 47462 |
| 1733355000 | 75.73 | 1.54 | 2.08 | 75.15 | 75.91 | 74.7723 | 84362 |
| 1733268600 | 74.19 | 0.08 | 0.11 | 73.71 | 74.24 | 73.6 | 55359 |
| 1733182200 | 74.11 | 0.67 | 0.91 | 73.65 | 74.58 | 73.65 | 64403 |
| 1732917840 | 73.44 | 0.51 | 0.70 | 73.06 | 73.68 | 73.06 | 45249 |
| 1732750200 | 72.93 | -1.2 | -1.62 | 74 | 74 | 72.63 | 47656 |
| 1732663800 | 74.13 | 0.5 | 0.68 | 73.82 | 74.1599 | 73.57 | 44475 |
| 1732577400 | 73.63 | 0.03 | 0.04 | 74.35 | 74.44 | 73.4 | 80587 |
| 1732318200 | 73.6 | 0.35 | 0.48 | 73.3 | 73.74 | 73.048 | 58339 |
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
