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 | -0.7 | -1.00358422939 | 69.75 | 69.75 | 68.2 | 53487 | 69.02906868 | FU |
| 4 | -0.45 | -0.647482014388 | 69.5 | 70.36 | 68.2 | 43121 | 69.33064582 | FU |
| 12 | -2.05 | -2.88326300985 | 71.1 | 72.08 | 68.2 | 32757 | 70.09073424 | FU |
| 26 | -8.43 | -10.8802271554 | 77.48 | 78 | 68.2 | 24585 | 72.38787827 | FU |
| 52 | -10.74 | -13.4603333751 | 79.79 | 81 | 68.2 | 27003 | 74.27361319 | FU |
| 156 | -17.07 | -19.8211797492 | 86.12 | 87 | 64 | 23511 | 74.66003109 | FU |
| 260 | -35.17 | -33.7459220879 | 104.22 | 130 | 64 | 29118 | 90.75073514 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1725658200 | 69.05 | 0.01 | 0.01 | 68.95 | 69.1 | 68.92 | 17453 |
| 1725571800 | 69.04 | 0.15 | 0.22 | 68.89 | 69.1 | 68.89 | 10187 |
| 1725485400 | 68.89 | -0.11 | -0.16 | 69 | 69.09 | 68.3 | 113154 |
| 1725399000 | 69 | -0.1 | -0.14 | 69.1 | 69.1 | 68.38 | 70488 |
| 1725312600 | 69.1 | -0.3 | -0.43 | 68.89 | 69.19 | 68.2 | 32099 |
| 1725053400 | 69.4 | 0 | 0.00 | 69.75 | 69.75 | 69.15 | 41509 |
| 1724967000 | 69.4 | 0.07 | 0.10 | 69.7 | 69.7 | 69.24 | 16815 |
| 1724880600 | 69.33 | -0.36 | -0.52 | 69.7 | 69.81 | 69.3 | 21880 |
| 1724794140 | 69.69 | -0.31 | -0.44 | 70 | 70 | 69.55 | 8173 |
| 1724707740 | 70 | 0 | 0.00 | 70 | 70 | 69.7 | 11331 |
| 1724448600 | 70 | 0.7 | 1.01 | 69.76 | 70 | 69.15 | 26829 |
| 1724362140 | 69.3 | 0.01 | 0.01 | 69.4 | 69.52 | 69.2 | 18198 |
| 1724275740 | 69.29 | -0.69 | -0.99 | 70 | 70.05 | 68.86 | 359918 |
| 1724189340 | 69.98 | -0.25 | -0.36 | 70.2 | 70.32 | 69.81 | 12940 |
| 1724102940 | 70.23 | -0.12 | -0.17 | 70 | 70.28 | 69.7 | 12251 |
| 1723843800 | 70.35 | 0.35 | 0.50 | 70.01 | 70.36 | 69.6 | 23990 |
| 1723757340 | 70 | 0 | 0.00 | 70 | 70.3 | 69.71 | 22050 |
| 1723671000 | 70 | 0.58 | 0.84 | 69.5 | 70 | 69.3 | 14961 |
| 1723584600 | 69.42 | 0.05 | 0.07 | 69.37 | 69.5 | 69.25 | 7904 |
| 1723498200 | 69.37 | 0.25 | 0.36 | 69.12 | 69.5 | 68.86 | 19218 |
| 1723239000 | 69.12 | -0.38 | -0.55 | 69.5 | 69.5 | 68.52 | 18528 |
| 1723152600 | 69.5 | 0.32 | 0.46 | 68.85 | 69.5 | 68.85 | 13625 |
| 1723066200 | 69.18 | 0.18 | 0.26 | 69.66 | 69.66 | 68.99 | 11374 |
| 1722979740 | 69 | -0.74 | -1.06 | 70 | 70.03 | 69 | 24881 |
| 1722893400 | 69.74 | -0.6 | -0.85 | 70 | 70.1 | 69.5 | 16984 |
| 1722634200 | 70.34 | -0.16 | -0.23 | 70.5 | 70.52 | 70 | 13680 |
| 1722547800 | 70.5 | -0.6 | -0.84 | 70.55 | 70.74 | 69.97 | 9215 |
| 1722461400 | 71.1 | 0.68 | 0.97 | 70.4 | 71.2 | 70.3 | 12342 |
| 1722374940 | 70.42 | -0.23 | -0.33 | 70.4 | 70.66 | 70.2 | 15361 |
| 1722288600 | 70.65 | -0.35 | -0.49 | 71 | 71.36 | 70.4 | 16253 |
| 1722029400 | 71 | -0.2 | -0.28 | 70.85 | 71.24 | 70.62 | 16364 |
| 1721943000 | 71.2 | 0.2 | 0.28 | 71 | 71.31 | 70.72 | 11615 |
| 1721856600 | 71 | 0 | 0.00 | 71.04 | 71.24 | 70.5 | 14176 |
| 1721770140 | 71 | -0.75 | -1.05 | 71.75 | 71.75 | 70.8 | 13698 |
| 1721683800 | 71.75 | 0.52 | 0.73 | 71.34 | 71.99 | 70.53 | 23813 |
| 1721424600 | 71.23 | 0.08 | 0.11 | 71 | 71.23 | 70.42 | 303518 |
| 1721338200 | 71.15 | -0.04 | -0.06 | 71.19 | 71.46 | 70.8 | 14772 |
| 1721251800 | 71.19 | 0.74 | 1.05 | 70.42 | 71.43 | 70.2 | 29384 |
| 1721165340 | 70.45 | -0.17 | -0.24 | 70.65 | 71.12 | 70.4 | 17452 |
| 1721079000 | 70.62 | 0.04 | 0.06 | 70.37 | 70.65 | 70.35 | 14244 |
| 1720819800 | 70.58 | 0.23 | 0.33 | 70.6 | 70.65 | 70.2 | 27647 |
| 1720733400 | 70.35 | 0.32 | 0.46 | 70.18 | 70.65 | 70 | 12743 |
| 1720647000 | 70.03 | -0.3 | -0.43 | 70.35 | 70.5 | 70.02 | 18072 |
| 1720560540 | 70.33 | 0.34 | 0.49 | 70.13 | 70.41 | 69.97 | 9486 |
| 1720474200 | 69.99 | -0.42 | -0.60 | 69.51 | 70.41 | 69.51 | 30042 |
| 1720215000 | 70.41 | 0.26 | 0.37 | 70.05 | 70.61 | 70.05 | 14215 |
| 1720128540 | 70.15 | 0.19 | 0.27 | 69.15 | 70.4 | 69.15 | 48195 |
| 1720042200 | 69.96 | 0.16 | 0.23 | 70 | 70.07 | 69.01 | 16598 |
| 1719955800 | 69.8 | -0.62 | -0.88 | 70.39 | 70.39 | 68.61 | 38092 |
| 1719869400 | 70.42 | -0.69 | -0.97 | 70.8 | 70.8 | 70 | 35595 |
| 1719610200 | 71.11 | 0.81 | 1.15 | 70.5 | 71.11 | 70.31 | 32947 |
| 1719523800 | 70.3 | 0.1 | 0.14 | 70.05 | 70.85 | 70 | 24265 |
| 1719437400 | 70.2 | -0.05 | -0.07 | 70.2 | 70.22 | 70.01 | 18882 |
| 1719351000 | 70.25 | -0.25 | -0.35 | 70.88 | 70.88 | 70 | 22929 |
| 1719264600 | 70.5 | -0.5 | -0.70 | 71 | 71.07 | 70.27 | 21970 |
| 1719005400 | 71 | 0 | 0.00 | 70.75 | 71 | 70 | 23242 |
| 1718918940 | 71 | 0 | 0.00 | 71.1 | 71.1 | 70.01 | 15415 |
| 1718832540 | 71 | 0.2 | 0.28 | 71.11 | 71.77 | 70.5 | 13897 |
| 1718746200 | 70.8 | 0.61 | 0.87 | 70.35 | 72.08 | 70.01 | 29450 |
| 1718659800 | 70.19 | -1.41 | -1.97 | 71.5 | 71.59 | 69.7 | 39138 |
| 1718400600 | 71.6 | 0.36 | 0.51 | 71.1 | 71.6 | 70.5 | 17425 |
| 1718314200 | 71.24 | -0.21 | -0.29 | 71.63 | 71.63 | 70.01 | 15981 |
| 1718227800 | 71.45 | -0.79 | -1.09 | 72.24 | 72.47 | 71.22 | 9357 |
| 1718141400 | 72.24 | -0.58 | -0.80 | 72.5 | 73.1 | 71.89 | 13645 |
| 1718055000 | 72.82 | -0.16 | -0.22 | 72.98 | 73.09 | 72 | 20187 |
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
