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 | 8.12 | 9.92301112062 | 81.83 | 89.95 | 80.76 | 322224 | 83.85493402 | SP |
| 4 | -3.41 | -3.65252784919 | 93.36 | 93.36 | 80.76 | 286073 | 84.98366926 | SP |
| 12 | 3.13 | 3.60516010136 | 86.82 | 97.89 | 80.76 | 282027 | 90.08846625 | SP |
| 26 | 7.95 | 9.69512195122 | 82 | 97.89 | 68.42 | 157894 | 88.13675616 | SP |
| 52 | 18.36 | 25.6460399497 | 71.59 | 97.89 | 68.42 | 102894 | 85.90126025 | SP |
| 156 | 34.39 | 61.8970482361 | 55.56 | 97.89 | 48.2317 | 44117 | 80.97985065 | SP |
| 260 | 41.81 | 86.8508516826 | 48.14 | 97.89 | 33.52 | 27338 | 79.83139293 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 87.38 | 2.87 | 3.40 | 85.54 | 87.58 | 85.38 | 346364 |
| 1735860600 | 84.51 | 3.17 | 3.90 | 82.3 | 84.7915 | 81.99 | 276448 |
| 1735687800 | 81.34 | -0.58 | -0.71 | 82.62 | 82.62 | 80.76 | 332384 |
| 1735601400 | 81.92 | -0.97 | -1.17 | 81.83 | 82.6455 | 81.125 | 316175 |
| 1735342200 | 82.89 | -0.72 | -0.86 | 83.29 | 83.29 | 81.8718 | 138893 |
| 1735255800 | 83.61 | 0.14 | 0.17 | 83.2 | 84.19 | 82.6 | 168115 |
| 1735077840 | 83.47 | 0.31 | 0.37 | 83.04 | 83.56 | 82 | 133278 |
| 1734996600 | 83.16 | 0.4 | 0.48 | 82.42 | 83.23 | 81.3401 | 221256 |
| 1734737400 | 82.76 | 0.08 | 0.10 | 81.96 | 83.8829 | 81.445 | 197962 |
| 1734651000 | 82.68 | 0.8 | 0.98 | 82.86 | 83.327 | 81.92 | 383294 |
| 1734564600 | 81.88 | -2.82 | -3.33 | 85.5 | 86.11 | 81.5 | 211259 |
| 1734478200 | 84.7 | -0.79 | -0.92 | 84.71 | 84.9999 | 83.36 | 504179 |
| 1734391800 | 85.49 | -1.02 | -1.18 | 86.2 | 86.2 | 84.71 | 375528 |
| 1734132600 | 86.51 | -0.82 | -0.94 | 87.85 | 88.11 | 86.32 | 283178 |
| 1734046200 | 87.33 | -1.81 | -2.03 | 89.2 | 89.2 | 87.27 | 277118 |
| 1733959800 | 89.14 | 0.96 | 1.09 | 88.9 | 89.29 | 87.34 | 277710 |
| 1733873400 | 88.18 | -0.7 | -0.79 | 89.25 | 89.25 | 87.86 | 412005 |
| 1733787000 | 88.88 | -3.52 | -3.81 | 93.36 | 93.36 | 88.79 | 239017 |
| 1733527800 | 92.4 | -0.29 | -0.31 | 93.01 | 93.21 | 91.575 | 176178 |
| 1733441400 | 92.69 | 0.66 | 0.72 | 92.05 | 93.2089 | 91.2 | 198051 |
| 1733355000 | 92.03 | -0.52 | -0.56 | 93.48 | 93.66 | 91.5 | 211598 |
| 1733268600 | 92.55 | -0.74 | -0.79 | 93.61 | 93.61 | 92 | 389481 |
| 1733182200 | 93.29 | -2.08 | -2.18 | 96.36 | 96.36 | 92.95 | 192726 |
| 1732917840 | 95.37 | 1.57 | 1.67 | 94.25 | 97 | 93.9215 | 186464 |
| 1732750200 | 93.8 | -0.33 | -0.35 | 94.82 | 95.07 | 93.22 | 152932 |
| 1732663800 | 94.13 | 0.02 | 0.02 | 94.24 | 95.3899 | 93.4201 | 185804 |
| 1732577400 | 94.11 | -2.21 | -2.29 | 97.54 | 97.54 | 93.3 | 374699 |
| 1732318200 | 96.32 | 0.35 | 0.36 | 96.5 | 96.5 | 94.88 | 396799 |
| 1732231800 | 95.97 | 3.56 | 3.85 | 93.37 | 96.16 | 92 | 387186 |
| 1732145400 | 92.41 | -1.02 | -1.09 | 93.61 | 93.61 | 91.3587 | 229328 |
| 1732059000 | 93.43 | 1.18 | 1.28 | 92.19 | 93.63 | 91.38 | 308484 |
| 1731972600 | 92.25 | 4.31 | 4.90 | 89.46 | 92.9699 | 89.165 | 271354 |
| 1731713400 | 87.94 | -0.71 | -0.80 | 88.01 | 90.29 | 86.7016 | 201133 |
| 1731627000 | 88.65 | 0.11 | 0.12 | 89.3 | 89.71 | 88 | 192830 |
| 1731540600 | 88.54 | -0.79 | -0.88 | 90.85 | 90.85 | 88.2901 | 255300 |
| 1731454200 | 89.33 | -1.17 | -1.29 | 89.12 | 89.5755 | 86.85 | 304540 |
| 1731367800 | 90.5 | -0.29 | -0.32 | 91.53 | 91.53 | 89.1966 | 348726 |
| 1731108600 | 90.79 | -0.91 | -0.99 | 91.52 | 91.9 | 89.89 | 233426 |
| 1731022200 | 91.7 | 3.44 | 3.90 | 89.7311 | 92.17 | 89.1 | 393438 |
| 1730935800 | 88.26 | 1.04 | 1.19 | 88.575 | 88.79 | 86.72 | 345691 |
| 1730849400 | 87.22 | 0.49 | 0.56 | 87.67 | 87.71 | 86.5 | 242985 |
| 1730763000 | 86.73 | -3.36 | -3.73 | 88.14 | 88.14 | 85.75 | 421016 |
| 1730500200 | 90.09 | -0.89 | -0.98 | 92.08 | 92.66 | 89.89 | 148674 |
| 1730413800 | 90.98 | -1.07 | -1.16 | 92.2 | 92.2 | 89.76 | 214111 |
| 1730327400 | 92.05 | -1.21 | -1.30 | 93.75 | 93.76 | 91.89 | 236795 |
| 1730241000 | 93.26 | -1.04 | -1.10 | 93.3 | 93.31 | 92.09 | 301207 |
| 1730154600 | 94.3 | 1.93 | 2.09 | 92.6 | 94.753 | 92.1303 | 300602 |
| 1729895400 | 92.37 | -0.33 | -0.36 | 93.52 | 94.1099 | 92.1142 | 209983 |
| 1729809000 | 92.7 | 0.17 | 0.18 | 93.23 | 93.82 | 91.82 | 210282 |
| 1729722600 | 92.53 | -2.56 | -2.69 | 93.85 | 94.6 | 91.32 | 299717 |
| 1729636200 | 95.09 | -1.58 | -1.63 | 96.15 | 96.3228 | 93.2632 | 276714 |
| 1729549800 | 96.67 | 0.03 | 0.03 | 97.5 | 97.89 | 95.35 | 337268 |
| 1729290600 | 96.64 | 2.07 | 2.19 | 94.65 | 97.26 | 93.52 | 542999 |
| 1729204200 | 94.57 | 0.13 | 0.14 | 95.43 | 96.11 | 94.14 | 469081 |
| 1729117800 | 94.44 | 6.31 | 7.16 | 89.51 | 95.865 | 89 | 489288 |
| 1729031400 | 88.13 | 0.29 | 0.33 | 88.4 | 88.5 | 86.6891 | 121719 |
| 1728945000 | 87.84 | 1.06 | 1.22 | 86.82 | 87.86 | 86.2477 | 72040 |
| 1728685800 | 86.78 | 1.05 | 1.22 | 85.01 | 86.84 | 84.5844 | 175985 |
| 1728599400 | 85.73 | 0.3 | 0.35 | 85.39 | 85.84 | 84.8666 | 47202 |
| 1728513000 | 85.43 | -1.62 | -1.86 | 86.73 | 86.73 | 85.1287 | 59244 |
| 1728426600 | 87.05 | -0.08 | -0.09 | 86.63 | 87.41 | 86.04 | 61861 |
| 1728340200 | 87.13 | -1.59 | -1.79 | 88.88 | 88.88 | 86.3 | 110846 |
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
