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 | 1.01 | 1.28859402909 | 78.38 | 79.425 | 77.74 | 6289520 | 78.58194618 | SP |
| 4 | 2.39 | 3.1038961039 | 77 | 80.445 | 75.825 | 9893086 | 78.13058701 | SP |
| 12 | -1.21 | -1.50124069479 | 80.6 | 83.41 | 73.91 | 9313116 | 77.92729796 | SP |
| 26 | 5.76 | 7.82289827516 | 73.63 | 83.41 | 73.19 | 9900720 | 78.33156424 | SP |
| 52 | 19.12 | 31.7239090758 | 60.27 | 83.41 | 59.14 | 11211280 | 72.13011111 | SP |
| 156 | 12.14 | 18.0520446097 | 67.25 | 83.41 | 54.77 | 13780067 | 68.37652929 | SP |
| 260 | 10.4 | 15.0746484998 | 68.99 | 83.41 | 43.435 | 14045455 | 65.99576826 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 79.39 | 0.4 | 0.51 | 78.68 | 79.425 | 78.02 | 5225371 |
| 1739230200 | 78.99 | 0.85 | 1.09 | 78.36 | 79.02 | 77.925 | 5216273 |
| 1738971000 | 78.14 | -0.16 | -0.20 | 78.28 | 78.835 | 78.045 | 7039981 |
| 1738884600 | 78.3 | -0.09 | -0.11 | 78.73 | 78.73 | 77.74 | 6209917 |
| 1738798200 | 78.39 | 0.78 | 1.01 | 78.38 | 78.92 | 77.7407 | 7756059 |
| 1738711800 | 77.61 | -0.69 | -0.88 | 77.85 | 77.9752 | 76.83 | 9873937 |
| 1738625400 | 78.3 | 0.42 | 0.54 | 76.85 | 78.59 | 76.73 | 13889731 |
| 1738366200 | 77.88 | -0.46 | -0.59 | 78.41 | 78.48 | 77.7 | 9493062 |
| 1738279800 | 78.34 | 1.6 | 2.08 | 77.63 | 78.46 | 77.56 | 9018367 |
| 1738193400 | 76.74 | 0.16 | 0.21 | 76.56 | 77.62 | 76.48 | 9115271 |
| 1738107000 | 76.58 | -1.07 | -1.38 | 77.61 | 77.61 | 75.9 | 13915346 |
| 1738020600 | 77.65 | -1.84 | -2.31 | 77.89 | 78.085 | 75.825 | 20352946 |
| 1737761400 | 79.49 | 1.17 | 1.49 | 78.57 | 79.72 | 78.46 | 7892383 |
| 1737675000 | 78.32 | 0 | 0.00 | 78.32 | 78.32 | 78.32 | 0 |
| 1737588600 | 78.32 | -1.73 | -2.16 | 80.27 | 80.27 | 78.275 | 10168271 |
| 1737502200 | 80.05 | 1.21 | 1.53 | 79.73 | 80.445 | 79.525 | 10528214 |
| 1737156600 | 78.84 | 0.11 | 0.14 | 78.68 | 79.2 | 78.43 | 7173487 |
| 1737070200 | 78.73 | 1.94 | 2.53 | 76.75 | 78.755 | 76.72 | 14926425 |
| 1736983800 | 76.79 | 1.11 | 1.47 | 77 | 77.55 | 76.705 | 10280505 |
| 1736897400 | 75.68 | 0.98 | 1.31 | 74.99 | 75.91 | 74.7995 | 9545675 |
| 1736811000 | 74.7 | -0.88 | -1.16 | 75.5 | 75.58 | 73.91 | 12258825 |
| 1736551800 | 75.58 | -0.43 | -0.57 | 76.25 | 76.84 | 75.22 | 15606848 |
| 1736379000 | 76.01 | -0.02 | -0.03 | 75.9 | 76.09 | 74.76 | 13150681 |
| 1736292600 | 76.03 | -0.19 | -0.25 | 76.48 | 76.81 | 75.835 | 11140896 |
| 1736206200 | 76.22 | -0.86 | -1.12 | 77.08 | 77.14 | 75.965 | 12153279 |
| 1735947000 | 77.08 | 0.81 | 1.06 | 76.71 | 77.4863 | 76.38 | 8664474 |
| 1735860600 | 76.27 | 0.58 | 0.77 | 76.24 | 76.66 | 75.72 | 11573903 |
| 1735687800 | 75.69 | -0.07 | -0.09 | 75.91 | 76.14 | 75.33 | 6231171 |
| 1735601400 | 75.76 | -0.32 | -0.42 | 75.74 | 75.95 | 75.065 | 8434962 |
| 1735342200 | 76.08 | -0.22 | -0.29 | 75.9 | 76.3 | 75.59 | 6739520 |
| 1735255800 | 76.3 | -0.18 | -0.24 | 76.16 | 76.51 | 75.99 | 4889344 |
| 1735077840 | 76.48 | 0.42 | 0.55 | 76.06 | 76.4999 | 75.83 | 4505133 |
| 1734996600 | 76.06 | -0.37 | -0.48 | 75.61 | 76.12 | 74.87 | 8409351 |
| 1734737400 | 76.43 | 1.2 | 1.60 | 74.8 | 76.6 | 74.7004 | 12241349 |
| 1734651000 | 75.23 | 0.34 | 0.45 | 74.96 | 76.075 | 74.94 | 12735283 |
| 1734564600 | 74.89 | -1.81 | -2.36 | 76.65 | 76.76 | 74.84 | 12324796 |
| 1734478200 | 76.7 | -0.32 | -0.42 | 76.54 | 77.02 | 76.39 | 7682645 |
| 1734391800 | 77.02 | -0.62 | -0.80 | 77.71 | 77.91 | 76.99 | 7758333 |
| 1734132600 | 77.64 | 0.05 | 0.06 | 77.7 | 78.045 | 77.51 | 6568921 |
| 1734046200 | 77.59 | -0.04 | -0.05 | 78 | 78.245 | 77.52 | 7467098 |
| 1733959800 | 77.63 | -0.49 | -0.63 | 78.33 | 78.385 | 77.49 | 7345623 |
| 1733873400 | 78.12 | -0.57 | -0.72 | 78.56 | 78.56 | 77.49 | 9867005 |
| 1733787000 | 78.69 | -1 | -1.25 | 79.69 | 79.8 | 78.64 | 9767846 |
| 1733527800 | 79.69 | -1 | -1.24 | 80.73 | 80.92 | 79.54 | 6860655 |
| 1733441400 | 80.69 | 0.25 | 0.31 | 80.53 | 81.14 | 80.32 | 6901827 |
| 1733355000 | 80.44 | -0.01 | -0.01 | 80.7 | 80.9 | 80.13 | 11835971 |
| 1733268600 | 80.45 | -0.7 | -0.86 | 81.64 | 81.9 | 80.43 | 9076914 |
| 1733182200 | 81.15 | -1.78 | -2.15 | 82.92 | 82.95 | 81.12 | 10775843 |
| 1732917840 | 82.93 | 0.05 | 0.05 | 83.17 | 83.23 | 82.75 | 4617442 |
| 1732750200 | 82.885 | -0.02 | -0.02 | 83.15 | 83.41 | 82.815 | 8268252 |
| 1732663800 | 82.9 | 1.3 | 1.59 | 81.83 | 82.9498 | 81.62 | 8434731 |
| 1732577400 | 81.6 | 0.15 | 0.18 | 82.1 | 82.25 | 80.995 | 6749111 |
| 1732318200 | 81.45 | -0.44 | -0.54 | 82.15 | 82.27 | 81.42 | 7716010 |
| 1732231800 | 81.89 | 1.4 | 1.74 | 80.61 | 81.99 | 80.225 | 10602647 |
| 1732145400 | 80.49 | 0.04 | 0.05 | 80.6 | 80.87 | 80.09 | 5930352 |
| 1732059000 | 80.45 | 0.51 | 0.64 | 79.64 | 80.46 | 79.26 | 5668805 |
| 1731972600 | 79.94 | 0.69 | 0.87 | 79.18 | 80.155 | 79.0814 | 7148358 |
| 1731713400 | 79.25 | 1.17 | 1.50 | 78.14 | 79.345 | 77.99 | 11685105 |
| 1731627000 | 78.08 | -0.27 | -0.34 | 78.45 | 78.85 | 77.96 | 8667864 |
| 1731540600 | 78.35 | -0.14 | -0.18 | 79 | 79.03 | 78.02 | 8016074 |
| 1731454200 | 78.49 | -0.91 | -1.15 | 79.16 | 79.34 | 78.115 | 9071320 |
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
