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 | -0.7306 | -0.951673830924 | 76.77 | 77.77 | 75.02 | 4942 | 76.57547849 | SP |
| 4 | -3.6006 | -4.52109492717 | 79.64 | 79.82 | 70.71 | 7722 | 75.58310058 | SP |
| 12 | 3.8594 | 5.34691050152 | 72.18 | 80.5 | 68.55 | 7172 | 75.27668485 | SP |
| 26 | -5.3206 | -6.53957718781 | 81.36 | 86.96 | 68.55 | 7471 | 77.95323701 | SP |
| 52 | 22.1994 | 41.2321693908 | 53.84 | 86.96 | 51.1635 | 6441 | 73.40620417 | SP |
| 156 | 2.1594 | 2.9228478614 | 73.88 | 86.96 | 40.2622 | 4386 | 68.4035806 | SP |
| 260 | 43.8594 | 136.293971411 | 32.18 | 86.96 | 32.18 | 4528 | 64.51877262 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742855400 | 76.0394 | 0.09 | 0.11 | 77.11 | 77.11 | 76.0394 | 2037 |
| 1742596200 | 75.9539 | -1.21 | -1.57 | 76.64 | 77.14 | 75.58 | 4059 |
| 1742509800 | 77.1637 | 0.64 | 0.83 | 76.66 | 77.1637 | 76.52 | 3778 |
| 1742423400 | 76.5257 | 0.5 | 0.65 | 76.45 | 76.56 | 75.74 | 3251 |
| 1742337000 | 76.0293 | -1.1 | -1.43 | 76.2 | 76.2 | 75.02 | 6454 |
| 1742250600 | 77.1317 | 0.64 | 0.84 | 76.77 | 77.77 | 76.345 | 7169 |
| 1741991400 | 76.4889 | 2.87 | 3.90 | 73.59 | 76.4889 | 73.59 | 4351 |
| 1741905000 | 73.6192 | 0.36 | 0.49 | 73.76 | 73.91 | 72.71 | 7222 |
| 1741818600 | 73.2605 | -0.5 | -0.68 | 73.75 | 74.32 | 72.68 | 3990 |
| 1741732200 | 73.76 | -1.24 | -1.65 | 74.38 | 75.28 | 73.03 | 8286 |
| 1741645800 | 74.9978 | 1.36 | 1.85 | 73.27 | 75.31 | 73.27 | 12113 |
| 1741390200 | 73.6351 | 2.72 | 3.83 | 71.54 | 73.8279 | 71.23 | 9043 |
| 1741303800 | 70.9178 | -3.12 | -4.21 | 73.28 | 73.28 | 70.71 | 6269 |
| 1741217400 | 74.0329 | -1.11 | -1.47 | 74.52 | 74.91 | 72.9501 | 15493 |
| 1741131000 | 75.1402 | -2.52 | -3.25 | 77.39 | 77.83 | 75.1402 | 10595 |
| 1741044600 | 77.6605 | 0.43 | 0.56 | 78.3 | 78.3 | 76.74 | 10605 |
| 1740785400 | 77.2305 | 1.97 | 2.62 | 75.82 | 77.2305 | 75.44 | 5852 |
| 1740699000 | 75.2603 | -3.28 | -4.18 | 78.68 | 78.68 | 75.26 | 12833 |
| 1740612600 | 78.5446 | 0.41 | 0.53 | 77.65 | 79.82 | 77.65 | 8277 |
| 1740526200 | 78.1319 | -0.7 | -0.89 | 78.26 | 78.26 | 76.14 | 7953 |
| 1740439800 | 78.83 | -0.88 | -1.10 | 79.64 | 79.64 | 78.32 | 6515 |
| 1740180600 | 79.7096 | 0.04 | 0.05 | 80.1 | 80.1 | 77.9001 | 7141 |
| 1740094200 | 79.6675 | 0.03 | 0.03 | 78.62 | 79.76 | 78.18 | 5774 |
| 1740007800 | 79.6419 | 0.92 | 1.16 | 78 | 79.85 | 78 | 3522 |
| 1739921400 | 78.7265 | 1.32 | 1.70 | 78.4 | 79.07 | 77.7 | 5530 |
| 1739575800 | 77.407 | -0.75 | -0.96 | 78.46 | 79.14 | 77.3642 | 4699 |
| 1739489400 | 78.1542 | 0.36 | 0.46 | 78.37 | 78.37 | 78.03 | 1114 |
| 1739403000 | 77.7971 | -0.2 | -0.26 | 76.9 | 78.16 | 76.69 | 4543 |
| 1739316600 | 78 | 0.75 | 0.97 | 76.11 | 78 | 75.51 | 3176 |
| 1739230200 | 77.25 | 1.62 | 2.14 | 75.42 | 77.25 | 75.42 | 4101 |
| 1738971000 | 75.63 | -0.4 | -0.52 | 76.71 | 76.81 | 75.53 | 5327 |
| 1738884600 | 76.0257 | -0.14 | -0.19 | 77.23 | 77.23 | 75.31 | 4535 |
| 1738798200 | 76.17 | 1.52 | 2.04 | 75.82 | 77.01 | 75.07 | 3959 |
| 1738711800 | 74.65 | -1.25 | -1.65 | 74.36 | 75.37 | 73.2 | 7180 |
| 1738625400 | 75.9 | 0.62 | 0.82 | 73.36 | 76.62 | 73.3 | 14900 |
| 1738366200 | 75.2803 | -1.17 | -1.53 | 75.71 | 76.0603 | 75.07 | 16444 |
| 1738279800 | 76.45 | 3.2 | 4.37 | 74.45 | 76.45 | 74.45 | 5117 |
| 1738193400 | 73.2482 | 0.42 | 0.57 | 72.27 | 74.68 | 72.27 | 5550 |
| 1738107000 | 72.8322 | -2.1 | -2.81 | 73.91 | 74.32 | 71.8719 | 9410 |
| 1738020600 | 74.9363 | -3.77 | -4.79 | 75.47 | 75.47 | 71.74 | 9230 |
| 1737761400 | 78.71 | 2.31 | 3.03 | 76.23 | 78.89 | 76.23 | 3562 |
| 1737675000 | 76.3989 | 0 | 0.00 | 76.3989 | 76.3989 | 76.3989 | 0 |
| 1737588600 | 76.3989 | -3.44 | -4.31 | 79.67 | 79.67 | 76.3989 | 4413 |
| 1737502200 | 79.8375 | 2.31 | 2.97 | 78.64 | 80.5 | 78.63 | 2454 |
| 1737156600 | 77.5313 | 0.23 | 0.30 | 77.59 | 78.13 | 77.14 | 4348 |
| 1737070200 | 77.2968 | 3.77 | 5.13 | 74.05 | 77.2968 | 74.05 | 4831 |
| 1736983800 | 73.5252 | 2 | 2.80 | 73.28 | 74.86 | 73.28 | 1444 |
| 1736897400 | 71.5237 | 1.83 | 2.62 | 69.49 | 71.67 | 69.49 | 1303 |
| 1736811000 | 69.6965 | -1.76 | -2.46 | 71.69 | 71.69 | 68.55 | 4195 |
| 1736551800 | 71.455 | -0.82 | -1.13 | 70.3 | 71.86 | 70.3 | 4034 |
| 1736379000 | 72.2725 | 0.06 | 0.08 | 71.69 | 72.28 | 69.9 | 6053 |
| 1736292600 | 72.2137 | -0.33 | -0.46 | 73.12 | 73.12 | 72.06 | 2970 |
| 1736206200 | 72.5483 | -1.78 | -2.40 | 74.5 | 74.5 | 72.3109 | 7477 |
| 1735947000 | 74.33 | 1.56 | 2.15 | 72.8 | 74.94 | 72.8 | 44422 |
| 1735860600 | 72.7691 | 1.23 | 1.73 | 72.46 | 73.34 | 71.84 | 7669 |
| 1735687800 | 71.5351 | -0.47 | -0.65 | 71.44 | 72.24 | 71.245 | 9892 |
| 1735601400 | 72.0014 | -0.59 | -0.81 | 72.18 | 72.18 | 70.72 | 4916 |
| 1735342200 | 72.5883 | -0.41 | -0.56 | 71.69 | 72.77 | 71.69 | 7578 |
| 1735255800 | 72.9958 | -0.27 | -0.37 | 72.23 | 72.9958 | 72.23 | 2327 |
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
