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 | -1.98 | -2.35154394299 | 84.2 | 84.87 | 81.11 | 309809 | 82.92030239 | SP |
| 4 | 1.31 | 1.61908293165 | 80.91 | 84.87 | 80.54 | 390914 | 82.67151936 | SP |
| 12 | 5.08 | 6.58542908997 | 77.14 | 84.87 | 75.39 | 498965 | 80.51224155 | SP |
| 26 | 6.03 | 7.91442446515 | 76.19 | 84.87 | 65.31 | 380786 | 78.04708302 | SP |
| 52 | 21.14 | 34.6103470858 | 61.08 | 84.87 | 59.2205 | 279397 | 75.04390155 | SP |
| 156 | 32.54 | 65.499194847 | 49.68 | 84.87 | 41.99 | 158453 | 69.16994505 | SP |
| 260 | 32.54 | 65.499194847 | 49.68 | 84.87 | 41.99 | 158453 | 69.16994505 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 82.22 | 0.87 | 1.07 | 80.9 | 83.07 | 80.7216 | 415333 |
| 1734651000 | 81.35 | 0.03 | 0.04 | 82.32 | 82.39 | 81.34 | 332267 |
| 1734564600 | 81.32 | -3.02 | -3.58 | 84.27 | 84.555 | 81.11 | 387057 |
| 1734478200 | 84.34 | -0.4 | -0.47 | 84.37 | 84.51 | 83.85 | 271899 |
| 1734391800 | 84.74 | 0.92 | 1.10 | 84.28 | 84.87 | 84.14 | 275306 |
| 1734132600 | 83.82 | 0.07 | 0.08 | 84.2 | 84.4 | 83.449 | 282517 |
| 1734046200 | 83.75 | -0.5 | -0.59 | 84.01 | 84.13 | 83.69 | 316484 |
| 1733959800 | 84.25 | 1.36 | 1.64 | 83.47 | 84.3295 | 83.47 | 313756 |
| 1733873400 | 82.89 | -0.43 | -0.52 | 83.35 | 83.71 | 82.665 | 246744 |
| 1733787000 | 83.32 | -0.82 | -0.97 | 83.95 | 84 | 83.0499 | 249651 |
| 1733527800 | 84.14 | 0.57 | 0.68 | 83.68 | 84.1596 | 83.68 | 502830 |
| 1733441400 | 83.57 | -0.12 | -0.14 | 83.68 | 83.9 | 83.49 | 293095 |
| 1733355000 | 83.69 | 1.16 | 1.41 | 83.13 | 83.705 | 83.03 | 286159 |
| 1733268600 | 82.53 | 0.38 | 0.46 | 82.17 | 82.595 | 81.99 | 1645952 |
| 1733182200 | 82.15 | 0.52 | 0.64 | 81.87 | 82.33 | 81.87 | 499485 |
| 1732917840 | 81.63 | 0.59 | 0.73 | 81.29 | 81.7797 | 81.1306 | 266570 |
| 1732750200 | 81.04 | -0.57 | -0.70 | 81.55 | 81.55 | 80.5903 | 207970 |
| 1732663800 | 81.61 | 0.74 | 0.92 | 81.22 | 81.625 | 81.19 | 337423 |
| 1732577400 | 80.87 | -0.05 | -0.06 | 81.53 | 81.555 | 80.5715 | 299428 |
| 1732318200 | 80.92 | -0.01 | -0.01 | 80.91 | 80.99 | 80.54 | 412765 |
| 1732231800 | 80.93 | 0.4 | 0.50 | 81.01 | 81.1501 | 79.9144 | 394127 |
| 1732145400 | 80.53 | 0.06 | 0.07 | 80.49 | 80.53 | 79.49 | 327788 |
| 1732059000 | 80.47 | 0.91 | 1.14 | 79.11 | 80.47 | 79.11 | 218740 |
| 1731972600 | 79.56 | 0.28 | 0.35 | 79.37 | 79.8045 | 79.01 | 262294 |
| 1731713400 | 79.28 | -1.81 | -2.23 | 80.38 | 80.38 | 79.04 | 2036181 |
| 1731627000 | 81.09 | -0.62 | -0.76 | 81.67 | 81.74 | 80.9301 | 4620356 |
| 1731540600 | 81.71 | -0.01 | -0.01 | 81.88 | 82.19 | 81.565 | 382816 |
| 1731454200 | 81.72 | 0.08 | 0.10 | 81.59 | 81.84 | 81.23 | 4461193 |
| 1731367800 | 81.64 | 0.08 | 0.10 | 81.87 | 81.87 | 81.2719 | 433697 |
| 1731108600 | 81.56 | 0.23 | 0.28 | 81.23 | 81.7 | 81.1701 | 326462 |
| 1731022200 | 81.33 | 1.24 | 1.55 | 80.54 | 81.38 | 80.5 | 357176 |
| 1730935800 | 80.09 | 1.89 | 2.42 | 79.57 | 80.125 | 79.04 | 348675 |
| 1730849400 | 78.2 | 1.17 | 1.52 | 77.3 | 78.2 | 77.3 | 224872 |
| 1730763000 | 77.03 | -0.32 | -0.41 | 77.28 | 77.585 | 76.9195 | 187234 |
| 1730500200 | 77.35 | 0.63 | 0.82 | 77.15 | 77.9 | 77.15 | 273112 |
| 1730413800 | 76.72 | -2.12 | -2.69 | 78.02 | 78.02 | 76.67 | 233913 |
| 1730327400 | 78.84 | -0.28 | -0.35 | 78.98 | 79.33 | 78.45 | 196871 |
| 1730241000 | 79.12 | 0.57 | 0.73 | 78.43 | 79.24 | 78.23 | 190998 |
| 1730154600 | 78.55 | 0.11 | 0.14 | 79.05 | 79.05 | 78.48 | 194663 |
| 1729895400 | 78.44 | 0.31 | 0.40 | 78.47 | 79.1 | 78.255 | 252765 |
| 1729809000 | 78.13 | 0.33 | 0.42 | 78.21 | 78.21 | 77.715 | 561241 |
| 1729722600 | 77.8 | -1.19 | -1.51 | 78.68 | 78.68 | 77.27 | 239806 |
| 1729636200 | 78.99 | -0.08 | -0.10 | 78.67 | 79.19 | 78.55 | 200019 |
| 1729549800 | 79.07 | 0.22 | 0.28 | 78.76 | 79.07 | 78.42 | 237232 |
| 1729290600 | 78.85 | 0.52 | 0.66 | 78.73 | 78.978 | 78.6068 | 406825 |
| 1729204200 | 78.33 | 0.19 | 0.24 | 78.94 | 78.99 | 78.29 | 270122 |
| 1729117800 | 78.14 | 0.12 | 0.15 | 78.08 | 78.18 | 77.54 | 194334 |
| 1729031400 | 78.02 | -0.96 | -1.22 | 79.12 | 79.12 | 77.75 | 293371 |
| 1728945000 | 78.98 | 0.55 | 0.70 | 78.8 | 79.12 | 78.77 | 165428 |
| 1728685800 | 78.43 | 0.57 | 0.73 | 77.86 | 78.5099 | 77.85 | 232025 |
| 1728599400 | 77.86 | -0.1 | -0.13 | 77.69 | 78.13 | 77.5025 | 260888 |
| 1728513000 | 77.96 | 0.55 | 0.71 | 77.51 | 78 | 77.28 | 245191 |
| 1728426600 | 77.41 | 1.17 | 1.53 | 76.75 | 77.4594 | 76.655 | 435863 |
| 1728340200 | 76.24 | -0.66 | -0.86 | 76.7 | 76.85 | 76.1 | 691905 |
| 1728081000 | 76.9 | 0.85 | 1.12 | 76.85 | 76.91 | 76.11 | 147806 |
| 1727994600 | 76.05 | -0.02 | -0.03 | 75.83 | 76.35 | 75.67 | 575652 |
| 1727908200 | 76.07 | 0.11 | 0.14 | 75.85 | 76.28 | 75.39 | 295476 |
| 1727821800 | 75.96 | -0.92 | -1.20 | 76.88 | 76.88 | 75.4795 | 316088 |
| 1727735400 | 76.88 | 0.33 | 0.43 | 76.23 | 76.88 | 76.05 | 185894 |
| 1727476200 | 76.55 | -0.55 | -0.71 | 77.14 | 77.14 | 76.385 | 132479 |
| 1727389800 | 77.1 | 0.13 | 0.17 | 77.87 | 77.87 | 76.63 | 248151 |
| 1727303400 | 76.97 | 0.07 | 0.09 | 76.93 | 77.22 | 76.7946 | 159868 |
| 1727217000 | 76.9 | 0.36 | 0.47 | 76.73 | 76.9 | 75.98 | 372344 |
| 1727130600 | 76.54 | 0.07 | 0.09 | 76.7 | 76.72 | 76.3801 | 155064 |
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
