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 | -0.1969 | -0.286212660804 | 68.795 | 69.1126 | 68.175 | 1541 | 68.90762831 | SP |
| 4 | -0.0619 | -0.0901543839208 | 68.66 | 69.5449 | 67.25 | 1684 | 68.87488007 | SP |
| 12 | -2.4119 | -3.39656386424 | 71.01 | 71.2399 | 65.29 | 1931 | 68.21729386 | SP |
| 26 | 2.2081 | 3.32595270372 | 66.39 | 71.47 | 65.26 | 1694 | 68.59157228 | SP |
| 52 | 5.5981 | 8.88587301587 | 63 | 71.47 | 61.0635 | 2433 | 65.49247463 | SP |
| 156 | 14.1081 | 25.8911726922 | 54.49 | 71.47 | 44.56 | 3443 | 56.38152248 | SP |
| 260 | 27.3418 | 66.2730298161 | 41.2563 | 71.47 | 27.5439 | 3549 | 52.95387936 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 68.5981 | -0.51 | -0.74 | 69.1126 | 69.1126 | 68.54 | 1048 |
| 1739489400 | 69.1126 | 0.59 | 0.86 | 68.735 | 69.1126 | 68.72 | 2877 |
| 1739403000 | 68.5261 | -0.47 | -0.68 | 68.175 | 68.5799 | 68.175 | 979 |
| 1739316600 | 68.9935 | 0.02 | 0.03 | 68.795 | 68.9999 | 68.795 | 1260 |
| 1739230200 | 68.9717 | 0.43 | 0.63 | 68.5393 | 69.01 | 68.5393 | 643 |
| 1738971000 | 68.5393 | -0.32 | -0.47 | 68.8612 | 68.8612 | 68.46 | 548 |
| 1738884600 | 68.8612 | 0.13 | 0.18 | 68.975 | 68.975 | 68.66 | 2057 |
| 1738798200 | 68.7359 | 0.51 | 0.74 | 68.38 | 68.75 | 68.31 | 1009 |
| 1738711800 | 68.2289 | 0.1 | 0.15 | 68.06 | 68.33 | 68.06 | 900 |
| 1738625400 | 68.127 | -0.27 | -0.40 | 67.37 | 68.15 | 67.25 | 1371 |
| 1738366200 | 68.4014 | -0.41 | -0.60 | 68.89 | 69.1499 | 68.4014 | 1662 |
| 1738279800 | 68.8117 | 1.1 | 1.63 | 68.17 | 68.968 | 68.17 | 445 |
| 1738193400 | 67.7094 | -0.25 | -0.37 | 67.9578 | 67.98 | 67.7094 | 412 |
| 1738107000 | 67.9578 | -0.07 | -0.10 | 68.34 | 68.34 | 67.8201 | 855 |
| 1738020600 | 68.0242 | -1.23 | -1.78 | 67.88 | 68.0242 | 67.88 | 1157 |
| 1737761400 | 69.2546 | -0.06 | -0.08 | 69.29 | 69.53 | 69.23 | 2015 |
| 1737675000 | 69.31 | 0 | 0.00 | 69.31 | 69.31 | 69.31 | 0 |
| 1737588600 | 69.31 | 0.29 | 0.42 | 69.14 | 69.5449 | 69.14 | 8223 |
| 1737502200 | 69.0201 | 0.63 | 0.92 | 68.66 | 69.13 | 68.66 | 2860 |
| 1737156600 | 68.3931 | 0.45 | 0.66 | 68.54 | 68.619 | 68.3931 | 1562 |
| 1737070200 | 67.9459 | 0.58 | 0.86 | 67.55 | 68.21 | 67.55 | 1889 |
| 1736983800 | 67.3668 | 0.69 | 1.04 | 66.6739 | 67.51 | 66.6739 | 1210 |
| 1736897400 | 66.6739 | 0.46 | 0.69 | 66.64 | 66.84 | 66.359899 | 2637 |
| 1736811000 | 66.2175 | 0.39 | 0.59 | 65.29 | 66.2175 | 65.29 | 760 |
| 1736551800 | 65.8296 | -1.17 | -1.74 | 66.3 | 66.3 | 65.739999 | 18705 |
| 1736379000 | 66.9946 | 0.36 | 0.55 | 66.67 | 66.9946 | 66.45 | 427 |
| 1736292600 | 66.629999 | -0.29 | -0.44 | 67.35 | 67.35 | 66.629999 | 2732 |
| 1736206200 | 66.921499 | 0.04 | 0.06 | 66.98 | 67.48 | 66.921499 | 1755 |
| 1735947000 | 66.8837 | 0.69 | 1.04 | 66.379999 | 66.9698 | 66.379999 | 1156 |
| 1735860600 | 66.1948 | -0.29 | -0.43 | 67.04 | 67.04 | 66.0493 | 1207 |
| 1735687800 | 66.4803 | -0.17 | -0.25 | 66.739999 | 66.78 | 66.4803 | 499 |
| 1735601400 | 66.65 | -0.73 | -1.09 | 66.65 | 66.65 | 66.23 | 2048 |
| 1735342200 | 67.3834 | -0.68 | -0.99 | 67.81 | 67.81 | 67.3834 | 80 |
| 1735255800 | 68.0597 | 0.13 | 0.19 | 67.88 | 68.12 | 67.88 | 1182 |
| 1735077840 | 67.9289 | 0.19 | 0.29 | 67.65 | 67.9289 | 67.65 | 336 |
| 1734996600 | 67.7353 | 0.33 | 0.48 | 67.24 | 67.7353 | 67.17 | 2696 |
| 1734737400 | 67.4101 | 0.2 | 0.30 | 66.72 | 67.6111 | 66.72 | 3038 |
| 1734651000 | 67.2107 | -0.68 | -0.99 | 68 | 68 | 67.2107 | 890 |
| 1734564600 | 67.8857 | -1.75 | -2.51 | 69.81 | 69.81 | 67.8857 | 550 |
| 1734478200 | 69.6342 | -0.55 | -0.78 | 70.01 | 70.18 | 69.43 | 2852 |
| 1734391800 | 70.1793 | 0.28 | 0.40 | 69.99 | 70.41 | 69.99 | 943 |
| 1734132600 | 69.902 | 0.42 | 0.60 | 70.08 | 70.08 | 69.6999 | 1442 |
| 1734046200 | 69.4824 | -0.28 | -0.40 | 69.73 | 69.73 | 69.37 | 898 |
| 1733959800 | 69.763 | 0.22 | 0.31 | 69.98 | 69.98 | 69.763 | 90 |
| 1733873400 | 69.5452 | -0.42 | -0.60 | 70.02 | 70.02 | 69.5 | 5930 |
| 1733787000 | 69.9666 | -0.37 | -0.52 | 70.55 | 70.55 | 69.935 | 1508 |
| 1733527800 | 70.3333 | 0.13 | 0.19 | 70.45 | 70.5099 | 70.29 | 1690 |
| 1733441400 | 70.2012 | -0.5 | -0.70 | 70.77 | 70.77 | 70.2012 | 2879 |
| 1733355000 | 70.699 | -0.1 | -0.14 | 70.99 | 70.99 | 70.659 | 1066 |
| 1733268600 | 70.8 | -0.35 | -0.49 | 70.97 | 70.97 | 70.78 | 2965 |
| 1733182200 | 71.1456 | 0.05 | 0.08 | 70.89 | 71.2399 | 70.89 | 963 |
| 1732917840 | 71.0918 | 0.36 | 0.50 | 70.99 | 71.1685 | 70.99 | 921 |
| 1732750200 | 70.7361 | -0.25 | -0.35 | 71.21 | 71.21 | 70.7 | 574 |
| 1732663800 | 70.9843 | -0.02 | -0.03 | 71.01 | 71.01 | 70.79 | 1925 |
| 1732577400 | 71.0059 | 0.65 | 0.92 | 70.47 | 71.0231 | 70.47 | 1614 |
| 1732318200 | 70.3606 | 0.54 | 0.77 | 69.86 | 70.3606 | 69.86 | 1554 |
| 1732231800 | 69.8203 | 0.84 | 1.22 | 69.13 | 69.88 | 69.13 | 863 |
| 1732145400 | 68.9794 | 0.05 | 0.07 | 68.95 | 68.98 | 68.5601 | 675 |
| 1732059000 | 68.9317 | -0.24 | -0.34 | 68.82 | 69.0419 | 68.82 | 4215 |
| 1731972600 | 69.17 | 0.17 | 0.25 | 69.06 | 69.25 | 68.94 | 1796 |
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
