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 | -0.43 | -0.540880503145 | 79.5 | 80.05 | 77.5 | 18156 | 77.76166711 | FU |
| 4 | 0.09 | 0.113952899468 | 78.98 | 80.05 | 77.17 | 4993 | 77.94038438 | FU |
| 12 | -4.16 | -4.99819776523 | 83.23 | 83.75 | 75 | 2492 | 78.78150877 | FU |
| 26 | -4.93 | -5.86904761905 | 84 | 86 | 75 | 1826 | 80.92301961 | FU |
| 52 | -3.8 | -4.58549535417 | 82.87 | 88 | 73.99 | 1646 | 80.7749385 | FU |
| 156 | -14.73 | -15.7036247335 | 93.8 | 99.95 | 73.99 | 1264 | 85.3133989 | FU |
| 260 | -50.08 | -38.7766163376 | 129.15 | 131.99 | 73.99 | 1874 | 104.1226783 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 79.41 | -0.08 | -0.10 | 79.05 | 79.41 | 79 | 129 |
| 1738186200 | 79.49 | 0.51 | 0.65 | 78.04 | 79.49 | 78.04 | 171 |
| 1738099740 | 78.98 | 1.47 | 1.90 | 78.01 | 78.99 | 78.01 | 1006 |
| 1738013340 | 77.51 | -1.96 | -2.47 | 79.47 | 79.47 | 77.51 | 78870 |
| 1737754200 | 79.47 | -0.01 | -0.01 | 79.5 | 79.5 | 77.5 | 10604 |
| 1737667740 | 79.48 | 0 | 0.00 | 79.5 | 79.5 | 78.9 | 50 |
| 1737581400 | 79.48 | -0.02 | -0.03 | 79.8 | 79.8 | 78.81 | 141 |
| 1737495000 | 79.5 | -0.36 | -0.45 | 79.8 | 79.8 | 79.01 | 400 |
| 1737408600 | 79.86 | 0 | 0.00 | 79.01 | 79.86 | 78.5 | 2073 |
| 1737149400 | 79.86 | -0.14 | -0.18 | 79.01 | 79.94 | 78.73 | 276 |
| 1737062940 | 80 | 0.25 | 0.31 | 79.75 | 80 | 79 | 623 |
| 1736976540 | 79.75 | -0.06 | -0.08 | 79.81 | 79.88 | 78.75 | 152 |
| 1736890140 | 79.81 | 0.9 | 1.14 | 78.92 | 79.81 | 77.67 | 1914 |
| 1736803740 | 78.91 | -0.89 | -1.12 | 78.22 | 79.75 | 78.07 | 880 |
| 1736544540 | 79.8 | 0.01 | 0.01 | 79.8 | 79.95 | 78 | 1301 |
| 1736458140 | 79.79 | -0.12 | -0.15 | 79.91 | 79.94 | 77.99 | 959 |
| 1736371740 | 79.91 | -0.03 | -0.04 | 79.9 | 79.95 | 79.9 | 38 |
| 1736285400 | 79.94 | -0.06 | -0.08 | 78.42 | 79.97 | 78.42 | 35 |
| 1736198940 | 80 | 0.01 | 0.01 | 80 | 80 | 78.02 | 167 |
| 1735939740 | 79.99 | 0.99 | 1.25 | 78.98 | 80 | 77.17 | 61 |
| 1735853400 | 79 | -1.87 | -2.31 | 79 | 80.47 | 78 | 629 |
| 1735594200 | 80.87 | 0.87 | 1.09 | 78 | 81.24 | 78 | 459 |
| 1735334940 | 80 | 0.2 | 0.25 | 79.9 | 80 | 76.01 | 1293 |
| 1735248540 | 79.8 | 1.8 | 2.31 | 78 | 79.89 | 76.01 | 652 |
| 1734989340 | 78 | 0.25 | 0.32 | 77.75 | 78 | 75.5 | 1458 |
| 1734730200 | 77.75 | -0.12 | -0.15 | 77.87 | 78 | 75.5 | 1898 |
| 1734643800 | 77.87 | 0.27 | 0.35 | 77.01 | 77.87 | 76.99 | 661 |
| 1734557400 | 77.6 | 0.6 | 0.78 | 77.4 | 77.97 | 75.61 | 434 |
| 1734470940 | 77 | -0.7 | -0.90 | 76.76 | 77.65 | 75.05 | 322 |
| 1734384540 | 77.7 | -1.31 | -1.66 | 79.01 | 79.09 | 77 | 1454 |
| 1734125340 | 79.01 | -2.89 | -3.53 | 81.82 | 81.82 | 77.39 | 2011 |
| 1734039000 | 81.9 | 0 | 0.00 | 81.9 | 81.9 | 77.01 | 917 |
| 1733952540 | 81.9 | 0 | 0.00 | 78.08 | 81.9 | 75 | 2996 |
| 1733866140 | 81.9 | 1.46 | 1.82 | 80.39 | 81.91 | 79.01 | 1161 |
| 1733779740 | 80.44 | -1.51 | -1.84 | 81.94 | 81.94 | 77.51 | 140 |
| 1733520600 | 81.95 | 0.95 | 1.17 | 81 | 82 | 78 | 622 |
| 1733434200 | 81 | -1.05 | -1.28 | 82.05 | 82.68 | 79 | 1676 |
| 1733347800 | 82.05 | -0.81 | -0.98 | 82.07 | 82.07 | 81.5 | 1618 |
| 1733261340 | 82.86 | -0.01 | -0.01 | 82.25 | 82.86 | 82 | 546 |
| 1733174940 | 82.87 | -0.13 | -0.16 | 82.4 | 83.1 | 82.25 | 7471 |
| 1732915740 | 83 | 0.45 | 0.55 | 82.94 | 83 | 82.5 | 854 |
| 1732829400 | 82.55 | -0.57 | -0.69 | 82.51 | 83.1 | 82.5 | 179 |
| 1732743000 | 83.12 | 0.02 | 0.02 | 83.15 | 83.15 | 82.52 | 132 |
| 1732656600 | 83.1 | -0.02 | -0.02 | 83.1 | 83.14 | 83 | 700 |
| 1732570140 | 83.12 | 0.05 | 0.06 | 83.07 | 83.15 | 82.51 | 167 |
| 1732310940 | 83.07 | 0.45 | 0.54 | 83.05 | 83.07 | 82.1 | 454 |
| 1732224600 | 82.62 | -0.36 | -0.43 | 83.04 | 83.04 | 82.5 | 292 |
| 1732051800 | 82.98 | -0.05 | -0.06 | 82.51 | 82.99 | 82.26 | 628 |
| 1731965340 | 83.03 | -0.02 | -0.02 | 83.05 | 83.05 | 82.11 | 855 |
| 1731619800 | 83.05 | -0.02 | -0.02 | 83.06 | 83.06 | 82.5 | 55 |
| 1731533400 | 83.07 | -0.07 | -0.08 | 83.12 | 83.12 | 82.5 | 370 |
| 1731446940 | 83.14 | 0.05 | 0.06 | 83.09 | 83.14 | 82.5 | 839 |
| 1731360540 | 83.09 | -0.11 | -0.13 | 83.74 | 83.75 | 82.5 | 232 |
| 1731101400 | 83.2 | -0.03 | -0.04 | 83.23 | 83.23 | 82.01 | 528 |
| 1731014940 | 83.23 | 0.31 | 0.37 | 83.75 | 83.75 | 82.75 | 493 |
| 1730928600 | 82.92 | -0.01 | -0.01 | 82.5 | 82.92 | 82.07 | 75 |
| 1730842200 | 82.93 | 0.02 | 0.02 | 82.02 | 83.81 | 82 | 7254 |
| 1730755800 | 82.91 | 0.18 | 0.22 | 82.74 | 82.96 | 82 | 429 |
| 1730496600 | 82.73 | -0.41 | -0.49 | 82.02 | 82.73 | 82.02 | 413 |
| 1730410200 | 83.14 | -0.82 | -0.98 | 83.11 | 83.96 | 83.1 | 359 |
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
