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 | -0.11 | -0.133641112866 | 82.31 | 82.77 | 81.38 | 1560 | 82.21865145 | FU |
| 4 | -1.05 | -1.26126126126 | 83.25 | 83.35 | 80.85 | 1598 | 82.1902507 | FU |
| 12 | -2.3 | -2.72189349112 | 84.5 | 84.75 | 77.45 | 2172 | 82.37624112 | FU |
| 26 | -7.8 | -8.66666666667 | 90 | 90.5 | 77.45 | 1960 | 84.76655314 | FU |
| 52 | -17.02 | -17.1537996372 | 99.22 | 99.48 | 77.45 | 2060 | 88.89021309 | FU |
| 156 | -11.3 | -12.0855614973 | 93.5 | 113.99 | 77.45 | 2610 | 97.95087753 | FU |
| 260 | -27.8 | -25.2727272727 | 110 | 115 | 77.45 | 2236 | 98.57038331 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727299740 | 81.95 | -0.35 | -0.43 | 82.54 | 82.6 | 81.8 | 401 |
| 1727213400 | 82.3 | -0.19 | -0.23 | 82.46 | 82.58 | 81.75 | 2878 |
| 1727127000 | 82.49 | 0.93 | 1.14 | 81.56 | 82.5 | 81.56 | 2533 |
| 1726867800 | 81.56 | -0.83 | -1.01 | 82.51 | 82.77 | 81.38 | 1391 |
| 1726781400 | 82.39 | 0.09 | 0.11 | 82.31 | 82.75 | 82.26 | 598 |
| 1726695000 | 82.3 | 0 | 0.00 | 82.03 | 82.34 | 82.03 | 455 |
| 1726608600 | 82.3 | 0.02 | 0.02 | 82.3 | 82.35 | 82.03 | 6262 |
| 1726522200 | 82.28 | 0.18 | 0.22 | 82.48 | 82.48 | 82.2 | 2336 |
| 1726263000 | 82.1 | 0 | 0.00 | 82.1 | 82.25 | 82.08 | 984 |
| 1726176540 | 82.1 | -0.02 | -0.02 | 82.28 | 82.29 | 82.1 | 576 |
| 1726090140 | 82.12 | 0.69 | 0.85 | 82.13 | 82.13 | 81.92 | 979 |
| 1726003740 | 81.43 | -0.77 | -0.94 | 82.18 | 82.28 | 80.85 | 5079 |
| 1725917400 | 82.2 | 0.05 | 0.06 | 82.29 | 82.29 | 82.15 | 1029 |
| 1725658200 | 82.15 | -0.14 | -0.17 | 82.29 | 82.6 | 82.12 | 513 |
| 1725571800 | 82.29 | 0.27 | 0.33 | 82.52 | 82.82 | 81.71 | 876 |
| 1725485400 | 82.02 | -0.52 | -0.63 | 82.95 | 82.95 | 82.02 | 1007 |
| 1725399000 | 82.54 | 0.24 | 0.29 | 82.88 | 82.88 | 82.13 | 693 |
| 1725312600 | 82.3 | -0.94 | -1.13 | 82.24 | 83.24 | 82.18 | 775 |
| 1725053400 | 83.24 | 0.04 | 0.05 | 83.2 | 83.35 | 83.14 | 1463 |
| 1724967000 | 83.2 | 0.28 | 0.34 | 83.25 | 83.3 | 82.98 | 1123 |
| 1724880600 | 82.92 | 0.21 | 0.25 | 83.26 | 83.26 | 82.32 | 4585 |
| 1724794140 | 82.71 | -0.29 | -0.35 | 83.15 | 83.25 | 82.16 | 3173 |
| 1724707740 | 83 | -0.19 | -0.23 | 83.23 | 83.3 | 82.99 | 5567 |
| 1724448600 | 83.19 | 0.29 | 0.35 | 83 | 83.21 | 82.87 | 720 |
| 1724362140 | 82.9 | 0.05 | 0.06 | 83.48 | 83.48 | 82.87 | 821 |
| 1724275740 | 82.85 | 0.45 | 0.55 | 82.45 | 82.9 | 82.45 | 2170 |
| 1724189340 | 82.4 | 0.26 | 0.32 | 82.2 | 82.43 | 82.2 | 1337 |
| 1724102940 | 82.14 | -0.03 | -0.04 | 82.02 | 82.41 | 81.52 | 1824 |
| 1723843800 | 82.17 | -0.07 | -0.09 | 82.77 | 82.77 | 82.15 | 795 |
| 1723757340 | 82.24 | 0.25 | 0.30 | 81.05 | 82.88 | 81.05 | 612 |
| 1723671000 | 81.99 | 0.5 | 0.61 | 81.64 | 82.96 | 81 | 1192 |
| 1723584600 | 81.49 | 0.55 | 0.68 | 80.42 | 81.64 | 80.42 | 1161 |
| 1723498200 | 80.94 | -1.05 | -1.28 | 81.98 | 81.98 | 77.98 | 11861 |
| 1723239000 | 81.99 | 0.19 | 0.23 | 81.24 | 82 | 81.24 | 1265 |
| 1723152600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.25 | 1620 |
| 1723066200 | 81.8 | -0.49 | -0.60 | 82.11 | 82.18 | 81.7 | 1953 |
| 1722979740 | 82.29 | -0.05 | -0.06 | 82.36 | 82.36 | 81.02 | 1329 |
| 1722893400 | 82.34 | -0.1 | -0.12 | 82.4 | 82.98 | 77.45 | 4922 |
| 1722634200 | 82.44 | -0.52 | -0.63 | 83.04 | 83.45 | 82.23 | 1967 |
| 1722547800 | 82.96 | -0.57 | -0.68 | 82.52 | 83.48 | 82.05 | 1145 |
| 1722461400 | 83.53 | -0.04 | -0.05 | 83.07 | 84.3 | 83 | 1380 |
| 1722374940 | 83.57 | 0.63 | 0.76 | 82.94 | 84.75 | 82.94 | 2911 |
| 1722288600 | 82.94 | -0.1 | -0.12 | 83.04 | 83.2 | 82.55 | 1064 |
| 1722029400 | 83.04 | 0.74 | 0.90 | 82.89 | 83.21 | 82.31 | 3617 |
| 1721943000 | 82.3 | 0.3 | 0.37 | 82 | 82.9 | 82 | 2044 |
| 1721856600 | 82 | -0.43 | -0.52 | 82.45 | 82.53 | 82 | 3069 |
| 1721770140 | 82.43 | -0.07 | -0.08 | 82.1 | 82.45 | 82.02 | 3919 |
| 1721683800 | 82.5 | -0.04 | -0.05 | 82.54 | 82.63 | 82.5 | 1389 |
| 1721424600 | 82.54 | 0.24 | 0.29 | 82.2 | 82.58 | 81.95 | 4906 |
| 1721338200 | 82.3 | 0.01 | 0.01 | 82.24 | 82.58 | 82.24 | 1386 |
| 1721251800 | 82.29 | -0.29 | -0.35 | 82.58 | 82.58 | 82.04 | 2638 |
| 1721165340 | 82.58 | -0.15 | -0.18 | 82.73 | 82.73 | 82.23 | 1710 |
| 1721079000 | 82.73 | 0.33 | 0.40 | 82.4 | 82.8 | 82.4 | 572 |
| 1720819800 | 82.4 | 0.05 | 0.06 | 82 | 82.59 | 82 | 1643 |
| 1720733400 | 82.35 | -0.04 | -0.05 | 81.12 | 82.38 | 81.12 | 1927 |
| 1720647000 | 82.39 | -0.51 | -0.62 | 82.9 | 83.02 | 81.85 | 5850 |
| 1720560540 | 82.9 | -1.49 | -1.77 | 84.19 | 84.19 | 82 | 3942 |
| 1720474200 | 84.39 | 0 | 0.00 | 84.31 | 84.39 | 83.99 | 1725 |
| 1720215000 | 84.39 | 0.26 | 0.31 | 84 | 84.4 | 84 | 636 |
| 1720128540 | 84.13 | -0.37 | -0.44 | 84.5 | 84.5 | 83.43 | 2028 |
| 1720042200 | 84.5 | 0.13 | 0.15 | 84.55 | 84.97 | 84.49 | 561 |
| 1719955800 | 84.37 | 0.01 | 0.01 | 84.24 | 84.98 | 84.24 | 856 |
| 1719869400 | 84.36 | -2.23 | -2.58 | 86.5 | 86.5 | 82.01 | 2152 |
| 1719610200 | 86.59 | 0.57 | 0.66 | 86 | 86.59 | 86 | 1410 |
| 1719523800 | 86.02 | 0.51 | 0.60 | 85.51 | 86.02 | 85.51 | 1265 |
| 1719437400 | 85.51 | 0.51 | 0.60 | 84.96 | 86.56 | 84.96 | 2025 |
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
