Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -1.2670932129 | 79.71 | 79.71 | 78.09 | 46032339 | 78.60133976 | SP |
| 4 | -0.8 | -1.00628930818 | 79.5 | 80.07 | 78.09 | 32210743 | 79.32468408 | SP |
| 12 | -1.52 | -1.89478932934 | 80.22 | 80.37 | 78.09 | 33489909 | 79.43177277 | SP |
| 26 | 1.38 | 1.78479048112 | 77.32 | 80.37 | 76.58 | 33657949 | 78.90713375 | SP |
| 52 | 1.41 | 1.82429809807 | 77.29 | 80.37 | 75.59 | 34868690 | 77.94943208 | SP |
| 156 | -7.43 | -8.62649483339 | 86.13 | 87.32 | 70.4 | 38167844 | 76.73753199 | SP |
| 260 | -9.25 | -10.5173393974 | 87.95 | 88.53 | 67.52 | 33495066 | 79.29933079 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 78.58 | 0.49 | 0.63 | 78 | 78.67 | 78 | 61798402 |
| 1734651000 | 78.09 | -0.08 | -0.10 | 78.45 | 78.51 | 78.09 | 66678160 |
| 1734564600 | 78.17 | -1.22 | -1.54 | 79.14 | 79.14 | 78.15 | 81260836 |
| 1734478200 | 79.39 | -0.17 | -0.21 | 79.41 | 79.5 | 79.39 | 28623403 |
| 1734391800 | 79.56 | 0.15 | 0.19 | 79.55 | 79.62 | 79.48 | 21523103 |
| 1734132600 | 79.41 | -0.23 | -0.29 | 79.71 | 79.71 | 79.38 | 32076191 |
| 1734046200 | 79.64 | -0.22 | -0.28 | 79.81 | 79.99 | 79.63 | 29081489 |
| 1733959800 | 79.86 | 0.02 | 0.03 | 79.94 | 79.95 | 79.83 | 23382710 |
| 1733873400 | 79.84 | 0.04 | 0.05 | 79.94 | 79.94 | 79.74 | 25432145 |
| 1733787000 | 79.8 | -0.1 | -0.13 | 79.9 | 79.94 | 79.78 | 21376918 |
| 1733527800 | 79.9 | 0.13 | 0.16 | 79.89 | 80 | 79.85 | 30268948 |
| 1733441400 | 79.77 | -0.07 | -0.09 | 79.79 | 79.82 | 79.71 | 22769542 |
| 1733355000 | 79.84 | 0.2 | 0.25 | 79.71 | 79.84 | 79.64 | 21476918 |
| 1733268600 | 79.64 | -0.01 | -0.01 | 79.72 | 79.74 | 79.61 | 23011745 |
| 1733182200 | 79.65 | -0.39 | -0.49 | 79.93 | 79.93 | 79.53 | 30628618 |
| 1732917840 | 80.04 | 0.16 | 0.20 | 80.01 | 80.07 | 79.89 | 25037822 |
| 1732750200 | 79.88 | 0.24 | 0.30 | 79.71 | 79.88 | 79.69 | 27315957 |
| 1732663800 | 79.64 | -0.15 | -0.19 | 79.8 | 79.8 | 79.575 | 40410347 |
| 1732577400 | 79.79 | 0.3 | 0.38 | 79.72 | 79.85 | 79.72 | 32263399 |
| 1732318200 | 79.49 | -0.02 | -0.03 | 79.5 | 79.59 | 79.45 | 29385869 |
| 1732231800 | 79.51 | 0.03 | 0.04 | 79.54 | 79.64 | 79.47 | 26745089 |
| 1732145400 | 79.48 | -0.02 | -0.03 | 79.49 | 79.5 | 79.39 | 19934016 |
| 1732059000 | 79.5 | 0.12 | 0.15 | 79.32 | 79.57 | 79.3 | 33489096 |
| 1731972600 | 79.38 | 0.15 | 0.19 | 79.27 | 79.39 | 79.195 | 26806109 |
| 1731713400 | 79.23 | -0.01 | -0.01 | 79.19 | 79.28 | 79.05 | 32437637 |
| 1731627000 | 79.24 | -0.17 | -0.21 | 79.46 | 79.53 | 79.24 | 32320170 |
| 1731540600 | 79.41 | 0.02 | 0.03 | 79.59 | 79.6 | 79.3801 | 32862651 |
| 1731454200 | 79.39 | -0.32 | -0.40 | 79.61 | 79.7 | 79.33 | 42676900 |
| 1731367800 | 79.71 | -0.09 | -0.11 | 79.79 | 79.815 | 79.71 | 8807780 |
| 1731108600 | 79.8 | 0.13 | 0.16 | 79.78 | 79.83 | 79.67 | 29467795 |
| 1731022200 | 79.67 | 0.34 | 0.43 | 79.3 | 79.7 | 79.25 | 48587762 |
| 1730935800 | 79.33 | 0.14 | 0.18 | 79.22 | 79.36 | 79.08 | 39522326 |
| 1730849400 | 79.19 | 0.22 | 0.28 | 78.94 | 79.2 | 78.94 | 30466671 |
| 1730763000 | 78.97 | 0.22 | 0.28 | 79.05 | 79.1 | 78.89 | 26964709 |
| 1730500200 | 78.75 | -0.39 | -0.49 | 79.03 | 79.08 | 78.73 | 44719178 |
| 1730413800 | 79.14 | -0.22 | -0.28 | 79.38 | 79.38 | 79.14 | 40908795 |
| 1730327400 | 79.36 | -0.14 | -0.18 | 79.49 | 79.65 | 79.33 | 28762717 |
| 1730241000 | 79.5 | 0.02 | 0.03 | 79.25 | 79.52 | 79.23 | 42992457 |
| 1730154600 | 79.48 | 0.2 | 0.25 | 79.42 | 79.52 | 79.3828 | 31300634 |
| 1729895400 | 79.28 | -0.08 | -0.10 | 79.46 | 79.55 | 79.25 | 33953995 |
| 1729809000 | 79.36 | 0.23 | 0.29 | 79.3 | 79.42 | 79.215 | 29560115 |
| 1729722600 | 79.13 | -0.24 | -0.30 | 79.26 | 79.3 | 79.07 | 38405162 |
| 1729636200 | 79.37 | -0.11 | -0.14 | 79.43 | 79.46 | 79.28 | 36362049 |
| 1729549800 | 79.48 | -0.32 | -0.40 | 79.66 | 79.705 | 79.4 | 35680416 |
| 1729290600 | 79.8 | 0.19 | 0.24 | 79.7 | 79.8 | 79.65 | 26217781 |
| 1729204200 | 79.61 | -0.12 | -0.15 | 79.77 | 79.8 | 79.48 | 46478606 |
| 1729117800 | 79.73 | 0.14 | 0.18 | 79.7 | 79.81 | 79.655 | 30218123 |
| 1729031400 | 79.59 | -0.02 | -0.03 | 79.6 | 79.72 | 79.58 | 29315641 |
| 1728945000 | 79.61 | 0.04 | 0.05 | 79.62 | 79.63 | 79.4 | 12067871 |
| 1728685800 | 79.57 | 0.21 | 0.26 | 79.34 | 79.59 | 79.34 | 24274725 |
| 1728599400 | 79.36 | -0.04 | -0.05 | 79.4 | 79.405 | 79.245 | 29380159 |
| 1728513000 | 79.4 | -0.05 | -0.06 | 79.44 | 79.48 | 79.34 | 42275778 |
| 1728426600 | 79.45 | 0.19 | 0.24 | 79.37 | 79.46 | 79.3 | 40720622 |
| 1728340200 | 79.26 | -0.34 | -0.43 | 79.54 | 79.54 | 79.25 | 67384544 |
| 1728081000 | 79.6 | -0.09 | -0.11 | 79.68 | 79.71 | 79.54 | 40237822 |
| 1727994600 | 79.69 | -0.19 | -0.24 | 79.78 | 79.81 | 79.625 | 29163368 |
| 1727908200 | 79.88 | 0.01 | 0.01 | 79.78 | 79.88 | 79.69 | 40616113 |
| 1727821800 | 79.87 | -0.43 | -0.54 | 79.99 | 80 | 79.795 | 44911188 |
| 1727735400 | 80.3 | -0.06 | -0.07 | 80.33 | 80.37 | 80.185 | 31158445 |
| 1727476200 | 80.36 | 0.2 | 0.25 | 80.22 | 80.37 | 80.2 | 35745517 |
| 1727389800 | 80.16 | 0.13 | 0.16 | 80.19 | 80.19 | 80.02 | 32705027 |
| 1727303400 | 80.03 | -0.09 | -0.11 | 80.08 | 80.11 | 80.02 | 27249764 |
| 1727217000 | 80.12 | 0.01 | 0.01 | 80.12 | 80.18 | 80 | 28086434 |
| 1727130600 | 80.11 | -0.15 | -0.19 | 80.19 | 80.21 | 80.08 | 27345932 |
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
