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 | -1.26 | -1.6317016317 | 77.22 | 77.64 | 75 | 28806 | 76.79384195 | SP |
| 4 | -11.26 | -12.9098830543 | 87.22 | 87.22 | 75 | 37283 | 79.79367139 | SP |
| 12 | -2.94 | -3.72623574144 | 78.9 | 88.955 | 75 | 26615 | 81.51890445 | SP |
| 26 | 8 | 11.7716303708 | 67.96 | 88.955 | 65.93 | 30229 | 76.58218368 | SP |
| 52 | 13.46 | 21.536 | 62.5 | 88.955 | 60.2 | 30794 | 72.17124205 | SP |
| 156 | 21.94 | 40.6145871899 | 54.02 | 88.955 | 35.16 | 28487 | 56.16766636 | SP |
| 260 | 42.79 | 129.002110341 | 33.17 | 88.955 | 16.8 | 31233 | 49.84491697 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 75.96 | -0.62 | -0.81 | 75.91 | 76.2323 | 75 | 35013 |
| 1735342200 | 76.58 | -0.97 | -1.25 | 77.15 | 77.38 | 75.9597 | 27708 |
| 1735255800 | 77.55 | 0.18 | 0.23 | 77.01 | 77.64 | 76.8176 | 26550 |
| 1735077840 | 77.3735 | 0.34 | 0.45 | 77.22 | 77.3735 | 76.7608 | 25954 |
| 1734996600 | 77.03 | -0.12 | -0.16 | 77 | 77.0518 | 76.381 | 38418 |
| 1734737400 | 77.15 | 0.72 | 0.94 | 76.1 | 77.83 | 75.96 | 40342 |
| 1734651000 | 76.43 | -0.5 | -0.65 | 77.36 | 77.97 | 76.415 | 52072 |
| 1734564600 | 76.93 | -3.25 | -4.05 | 80.405 | 80.79 | 76.93 | 134386 |
| 1734478200 | 80.18 | -1.21 | -1.49 | 80.93 | 80.93 | 79.8069 | 29845 |
| 1734391800 | 81.39 | -0.08 | -0.10 | 81.38 | 82.1884 | 81.2186 | 29070 |
| 1734132600 | 81.47 | -0.77 | -0.94 | 82.4 | 82.4 | 81.176056 | 24965 |
| 1734046200 | 82.24 | -0.83 | -1.00 | 82.86 | 83.08 | 82.23 | 43854 |
| 1733959800 | 83.07 | 0.87 | 1.06 | 82.77 | 83.431424 | 82.77 | 32018 |
| 1733873400 | 82.2 | -1.32 | -1.58 | 83.16 | 83.18 | 82.05 | 42686 |
| 1733787000 | 83.52 | -1.8 | -2.11 | 85.74 | 85.74 | 83.32 | 24399 |
| 1733527800 | 85.32 | -0.03 | -0.03 | 86.13 | 86.13 | 84.835 | 22782 |
| 1733441400 | 85.346 | -0.64 | -0.75 | 86.04 | 86.04 | 85.21 | 17399 |
| 1733355000 | 85.99 | -0.44 | -0.51 | 86.59 | 86.59 | 85.5 | 31921 |
| 1733268600 | 86.4347 | -0.53 | -0.61 | 87.22 | 87.22 | 86 | 28997 |
| 1733182200 | 86.9647 | -0.26 | -0.29 | 87.12 | 87.46 | 86.4415 | 21449 |
| 1732917840 | 87.22 | 0.31 | 0.36 | 87.85 | 88.09 | 87.1948 | 10788 |
| 1732750200 | 86.91 | -0.83 | -0.95 | 88.53 | 88.71 | 86.846 | 20688 |
| 1732663800 | 87.74 | -0.63 | -0.71 | 88.11 | 88.11 | 87.21 | 28024 |
| 1732577400 | 88.37 | 2.32 | 2.70 | 87.32 | 88.955 | 87.32 | 63514 |
| 1732318200 | 86.0495 | 1.06 | 1.25 | 85.2 | 86.0495 | 85.1301 | 15520 |
| 1732231800 | 84.99 | 1.3 | 1.55 | 84.29 | 85.44 | 84.265 | 18922 |
| 1732145400 | 83.69 | -0.3 | -0.36 | 84.14 | 84.14 | 82.84 | 17625 |
| 1732059000 | 83.99 | 0.7 | 0.84 | 82.42 | 84.0262 | 82.42 | 15696 |
| 1731972600 | 83.29 | 0.42 | 0.50 | 82.83 | 83.96 | 82.7387 | 21505 |
| 1731713400 | 82.875 | -0.76 | -0.91 | 83.51 | 83.51 | 82.645 | 11673 |
| 1731627000 | 83.6323 | -0.29 | -0.34 | 84.32 | 84.664409 | 83.5 | 27337 |
| 1731540600 | 83.9181 | -0.33 | -0.40 | 85.05 | 85.3941 | 83.9181 | 38958 |
| 1731454200 | 84.2517 | -2.12 | -2.45 | 85.83 | 86.1461 | 84.195 | 30440 |
| 1731367800 | 86.3669 | 0.35 | 0.41 | 86.65 | 86.78 | 86.08 | 22343 |
| 1731108600 | 86.0161 | 1.26 | 1.48 | 84.75 | 86.28 | 84.75 | 22063 |
| 1731022200 | 84.76 | 0.65 | 0.77 | 84.27 | 85.05 | 83.54 | 17181 |
| 1730935800 | 84.11 | 2.37 | 2.90 | 83 | 84.14 | 82.69 | 39529 |
| 1730849400 | 81.74 | 2.92 | 3.71 | 79.02 | 81.74 | 79.02 | 39648 |
| 1730763000 | 78.8188 | 0.33 | 0.42 | 78.56 | 79.44 | 78.445 | 8467 |
| 1730500200 | 78.49 | 0.74 | 0.95 | 78.5 | 79.4453 | 78.3383 | 12329 |
| 1730413800 | 77.75 | -0.65 | -0.82 | 78.08 | 78.115 | 77.3175 | 11996 |
| 1730327400 | 78.3965 | 0.41 | 0.52 | 77.9 | 78.95 | 77.9 | 13890 |
| 1730241000 | 77.99 | -1.08 | -1.37 | 77.51 | 77.99 | 76.406 | 30615 |
| 1730154600 | 79.07 | 1.27 | 1.63 | 78.34 | 79.0746 | 78.34 | 16114 |
| 1729895400 | 77.8011 | -1.16 | -1.47 | 79.29 | 79.29 | 77.7089 | 11334 |
| 1729809000 | 78.96 | 0.25 | 0.32 | 79.12 | 79.25 | 78.7695 | 12652 |
| 1729722600 | 78.7055 | -0.7 | -0.88 | 79.1 | 79.44 | 77.93 | 15516 |
| 1729636200 | 79.4072 | -2.28 | -2.79 | 81.44 | 81.44 | 79.4 | 29991 |
| 1729549800 | 81.6849 | -1.36 | -1.64 | 82.93 | 82.93 | 81.59 | 22420 |
| 1729290600 | 83.0464 | 0.49 | 0.59 | 83.12 | 83.1685 | 82.4021 | 45571 |
| 1729204200 | 82.56 | -0.26 | -0.31 | 83.16 | 83.16 | 82.4059 | 11195 |
| 1729117800 | 82.82 | 1.49 | 1.83 | 81.94 | 82.8899 | 81.59 | 14446 |
| 1729031400 | 81.3289 | 0.41 | 0.51 | 81 | 82.2189 | 81 | 11776 |
| 1728945000 | 80.9147 | 1.03 | 1.29 | 80.05 | 80.92 | 79.9417 | 12989 |
| 1728685800 | 79.8822 | 1.16 | 1.48 | 78.69 | 79.8822 | 78.69 | 14732 |
| 1728599400 | 78.7188 | -0.79 | -1.00 | 78.69 | 79.07 | 78.37 | 32253 |
| 1728513000 | 79.51 | 0.45 | 0.57 | 79.07 | 79.749 | 78.945 | 10728 |
| 1728426600 | 79.0576 | 0.39 | 0.50 | 78.9 | 79.5314 | 78.55 | 13386 |
| 1728340200 | 78.6641 | -0.15 | -0.19 | 78.24 | 78.75 | 77.76 | 8933 |
| 1728081000 | 78.8158 | 0.35 | 0.44 | 80.08 | 80.08 | 78.167858 | 10904 |
| 1727994600 | 78.47 | -0.24 | -0.31 | 78.37 | 78.55 | 77.96 | 14100 |
| 1727908200 | 78.7124 | -0.43 | -0.54 | 78.79 | 79.005 | 78.31 | 14035 |
| 1727821800 | 79.1433 | -0.43 | -0.54 | 79.52 | 79.83 | 78.21 | 26387 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
