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 | -1.23 | -1.87929717341 | 65.45 | 65.5 | 63.015 | 9968554 | 64.10482738 | SP |
| 4 | 1.66 | 2.65345268542 | 62.56 | 65.565 | 61.8 | 10077757 | 63.87179136 | SP |
| 12 | -2.12 | -3.19565872777 | 66.34 | 70.25 | 57.67 | 11525017 | 63.32465571 | SP |
| 26 | 10.99 | 20.6462521135 | 53.23 | 70.25 | 52.255 | 12557985 | 60.78302509 | SP |
| 52 | 16.77 | 35.3424657534 | 47.45 | 70.25 | 45.46 | 13136367 | 55.30912507 | SP |
| 156 | -10.25 | -13.7639317846 | 74.47 | 76.12 | 34.52 | 13892654 | 51.68070499 | SP |
| 260 | 7.67 | 13.5632183908 | 56.55 | 78.81 | 27.26 | 12137418 | 52.58956087 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 63.69 | 0.28 | 0.44 | 63.54 | 63.73 | 63.015 | 8682317 |
| 1739403000 | 63.41 | -1.52 | -2.34 | 63.8 | 64.17 | 63.375 | 11445924 |
| 1739316600 | 64.93 | 1.05 | 1.64 | 63.5 | 64.97 | 63.32 | 9034695 |
| 1739230200 | 63.88 | -0.75 | -1.16 | 64.67 | 64.76 | 63.82 | 9021900 |
| 1738971000 | 64.629999 | -0.87 | -1.33 | 65.45 | 65.5 | 63.965 | 11058493 |
| 1738884600 | 65.5 | 0.75 | 1.16 | 65.01 | 65.565 | 64.569999 | 7540536 |
| 1738798200 | 64.75 | 0.7 | 1.09 | 64.45 | 64.75 | 63.7 | 6711683 |
| 1738711800 | 64.05 | 1.22 | 1.94 | 62.76 | 64.29 | 62.7 | 9974042 |
| 1738625400 | 62.83 | -1.33 | -2.07 | 62.3 | 63.54 | 61.8 | 12610606 |
| 1738366200 | 64.16 | -0.16 | -0.25 | 64.44 | 64.879999 | 63.78 | 13189506 |
| 1738279800 | 64.319999 | 0.71 | 1.12 | 64.22 | 65.01 | 63.67 | 10671141 |
| 1738193400 | 63.61 | -0.07 | -0.11 | 63.5 | 64.665 | 63.1 | 8004773 |
| 1738107000 | 63.68 | -0.32 | -0.50 | 63.75 | 64.31 | 63.06 | 6991920 |
| 1738020600 | 64 | 0.67 | 1.06 | 63.53 | 64.489999 | 63.27 | 11378081 |
| 1737761400 | 63.33 | 0.24 | 0.38 | 62.71 | 63.76 | 62.37 | 9397957 |
| 1737675000 | 63.09 | 0 | 0.00 | 63.09 | 63.09 | 63.09 | 0 |
| 1737588600 | 63.09 | -0.76 | -1.19 | 63.42 | 63.62 | 62.73 | 11875369 |
| 1737502200 | 63.85 | 0.78 | 1.24 | 63.43 | 64.245 | 63.32 | 10826190 |
| 1737156600 | 63.07 | 0.93 | 1.50 | 62.56 | 63.24 | 62.305 | 11726507 |
| 1737070200 | 62.14 | -0.59 | -0.94 | 62.16 | 62.53 | 61.595 | 16256610 |
| 1736983800 | 62.73 | 1.54 | 2.52 | 63.47 | 63.56 | 62.03 | 19462412 |
| 1736897400 | 61.19 | 2.01 | 3.40 | 59.96 | 61.22 | 59.67 | 15765795 |
| 1736811000 | 59.18 | 0.87 | 1.49 | 58.08 | 59.26 | 57.73 | 12114960 |
| 1736551800 | 58.31 | -1.78 | -2.96 | 59.09 | 59.09 | 57.67 | 18393148 |
| 1736379000 | 60.09 | -0.02 | -0.03 | 60.02 | 60.48 | 59.31 | 10571643 |
| 1736292600 | 60.11 | -0.57 | -0.94 | 61.02 | 61.31 | 59.575 | 8232130 |
| 1736206200 | 60.68 | 0.13 | 0.21 | 60.87 | 61.985 | 60.48 | 13329201 |
| 1735947000 | 60.55 | 0.87 | 1.46 | 59.88 | 60.605 | 58.8 | 11403024 |
| 1735860600 | 59.68 | -0.67 | -1.11 | 60.72 | 61.19 | 59.49 | 8154502 |
| 1735687800 | 60.35 | -0.07 | -0.12 | 60.62 | 61.015 | 60.14 | 6089028 |
| 1735601400 | 60.42 | -0.15 | -0.25 | 60.17 | 60.76 | 59.595 | 6032079 |
| 1735342200 | 60.57 | -0.76 | -1.24 | 60.96 | 61.46 | 60.02 | 7753030 |
| 1735255800 | 61.33 | 0.29 | 0.48 | 60.58 | 61.39 | 60.28 | 7262220 |
| 1735077840 | 61.04 | 0.44 | 0.73 | 60.6 | 61.11 | 60.31 | 5302789 |
| 1734996600 | 60.6 | -0.21 | -0.35 | 60.03 | 60.74 | 59.855 | 10172728 |
| 1734737400 | 60.81 | 1.08 | 1.81 | 59.4 | 61.46 | 59.3184 | 18587845 |
| 1734651000 | 59.73 | -0.53 | -0.88 | 61.48 | 61.92 | 59.62 | 26803542 |
| 1734564600 | 60.26 | -3.3 | -5.19 | 64.08 | 64.25 | 59.97 | 25387239 |
| 1734478200 | 63.56 | -1.53 | -2.35 | 64.599999 | 64.98 | 63.29 | 16427712 |
| 1734391800 | 65.09 | 0.32 | 0.49 | 64.879999 | 65.11 | 64.25 | 10835558 |
| 1734132600 | 64.769999 | -0.24 | -0.37 | 65.26 | 65.26 | 64.224999 | 10626279 |
| 1734046200 | 65.01 | -0.8 | -1.22 | 65.66 | 66.025 | 64.95 | 10222950 |
| 1733959800 | 65.81 | 0.34 | 0.52 | 66.099999 | 66.51 | 65.73 | 11980205 |
| 1733873400 | 65.47 | -0.01 | -0.02 | 65.595 | 66.56 | 64.97 | 10488933 |
| 1733787000 | 65.48 | -1.08 | -1.62 | 66.61 | 66.845 | 65.43 | 9191120 |
| 1733527800 | 66.56 | 0.19 | 0.29 | 66.8 | 67.04 | 65.8 | 7094510 |
| 1733441400 | 66.37 | -0.34 | -0.51 | 67.09 | 67.58 | 66.29 | 7779217 |
| 1733355000 | 66.709999 | 0.21 | 0.32 | 66.459999 | 66.84 | 65.879999 | 11431894 |
| 1733268600 | 66.5 | -0.59 | -0.88 | 66.94 | 67.39 | 66.209999 | 11961345 |
| 1733182200 | 67.09 | -0.64 | -0.94 | 67.83 | 67.865 | 66.64 | 11497886 |
| 1732917840 | 67.73 | -0.21 | -0.31 | 68.2 | 68.545 | 67.24 | 5027185 |
| 1732750200 | 67.94 | -0.22 | -0.32 | 68.69 | 69.14 | 67.91 | 8270975 |
| 1732663800 | 68.16 | -0.74 | -1.07 | 68.48 | 68.75 | 68.03 | 10608844 |
| 1732577400 | 68.9 | 1.11 | 1.64 | 68.56 | 70.25 | 68.56 | 21270229 |
| 1732318200 | 67.79 | 1.66 | 2.51 | 66.34 | 67.86 | 66.2 | 15928638 |
| 1732231800 | 66.129999 | 0.97 | 1.49 | 65.45 | 66.93 | 65.39 | 15526282 |
| 1732145400 | 65.16 | -0.18 | -0.28 | 65.34 | 65.599999 | 64.43 | 9247465 |
| 1732059000 | 65.34 | -0.38 | -0.58 | 64.64 | 65.739999 | 64.61 | 8085636 |
| 1731972600 | 65.72 | -0.12 | -0.18 | 65.86 | 66.239999 | 65.629999 | 7236098 |
| 1731713400 | 65.84 | 0.01 | 0.02 | 65.8 | 66.489999 | 65.03 | 13221264 |
| 1731627000 | 65.83 | -0.36 | -0.54 | 66.36 | 66.6451 | 65.47 | 9755838 |
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
