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 | -0.99 | -1.33297428302 | 74.27 | 74.97 | 72.53 | 6209 | 73.40048639 | FU |
| 4 | -3.72 | -4.83116883117 | 77 | 77.31 | 72.11 | 5554 | 74.46458895 | FU |
| 12 | -4.15 | -5.35967971071 | 77.43 | 79.9 | 72.11 | 6524 | 76.86115697 | FU |
| 26 | -7.77 | -9.58667489204 | 81.05 | 81.45 | 72.11 | 6063 | 76.95341662 | FU |
| 52 | -12.32 | -14.3925233645 | 85.6 | 87.48 | 72.11 | 7705 | 79.57896633 | FU |
| 156 | -18.57 | -20.2177463255 | 91.85 | 95.65 | 66.97 | 6780 | 79.67144306 | FU |
| 260 | -41.51 | -36.1616865581 | 114.79 | 226.9 | 66.97 | 11736 | 103.83572099 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1728509400 | 73.28 | -0.22 | -0.30 | 73.5 | 73.75 | 72.57 | 5937 |
| 1728422940 | 73.5 | -0.35 | -0.47 | 73.99 | 73.99 | 72.88 | 5012 |
| 1728336600 | 73.85 | 0.64 | 0.87 | 73.22 | 73.85 | 73.15 | 4758 |
| 1728077400 | 73.21 | 0.21 | 0.29 | 73.06 | 73.79 | 73 | 4321 |
| 1727991000 | 73 | -1.13 | -1.52 | 74.1 | 74.38 | 72.53 | 12551 |
| 1727904540 | 74.13 | -0.52 | -0.70 | 74.27 | 74.97 | 74.02 | 4403 |
| 1727818200 | 74.65 | -0.36 | -0.48 | 75.43 | 75.6 | 74 | 6921 |
| 1727731800 | 75.01 | 1.02 | 1.38 | 74.13 | 75.57 | 74.13 | 5381 |
| 1727472600 | 73.99 | 0.84 | 1.15 | 73 | 74 | 73 | 4142 |
| 1727386140 | 73.15 | -0.84 | -1.14 | 74.11 | 74.19 | 72.11 | 6943 |
| 1727299740 | 73.99 | 0.99 | 1.36 | 73.77 | 74.3 | 73.3 | 11842 |
| 1727213400 | 73 | -0.75 | -1.02 | 73.7 | 73.75 | 72.75 | 5650 |
| 1727127000 | 73.75 | -1.1 | -1.47 | 74.85 | 74.85 | 73 | 5851 |
| 1726867800 | 74.85 | -0.17 | -0.23 | 75.02 | 75.53 | 74.51 | 3288 |
| 1726781400 | 75.02 | -1.28 | -1.68 | 76.37 | 76.37 | 74.27 | 6093 |
| 1726695000 | 76.3 | -0.28 | -0.37 | 76.58 | 76.8 | 76.3 | 4054 |
| 1726608600 | 76.58 | -0.1 | -0.13 | 76.68 | 77 | 76.15 | 4473 |
| 1726522200 | 76.68 | -0.2 | -0.26 | 77 | 77.31 | 76.66 | 4206 |
| 1726263000 | 76.88 | 0.08 | 0.10 | 76.97 | 76.97 | 75.9 | 6351 |
| 1726176540 | 76.8 | -0.17 | -0.22 | 76.99 | 76.99 | 76.78 | 2105 |
| 1726090140 | 76.97 | -0.3 | -0.39 | 77 | 77.3 | 76.8 | 2737 |
| 1726003740 | 77.27 | -0.59 | -0.76 | 78.5 | 78.5 | 77.11 | 3405 |
| 1725917400 | 77.86 | 0.49 | 0.63 | 78.13 | 78.31 | 77.5 | 5279 |
| 1725658200 | 77.37 | -0.81 | -1.04 | 78.2 | 78.98 | 77.37 | 4164 |
| 1725571800 | 78.18 | -0.82 | -1.04 | 79 | 79.2 | 78.04 | 3141 |
| 1725485400 | 79 | 0.56 | 0.71 | 78.44 | 79.3 | 78.01 | 7354 |
| 1725399000 | 78.44 | -0.95 | -1.20 | 79.35 | 79.75 | 78.44 | 4471 |
| 1725312600 | 79.39 | 1.28 | 1.64 | 78.51 | 79.5 | 77.94 | 7144 |
| 1725053400 | 78.11 | 0.67 | 0.87 | 77.1 | 78.89 | 77.1 | 7025 |
| 1724967000 | 77.44 | -0.21 | -0.27 | 77.65 | 78 | 77.3 | 1983 |
| 1724880600 | 77.65 | -0.4 | -0.51 | 78.1 | 78.25 | 77.2 | 8373 |
| 1724794140 | 78.05 | 0.05 | 0.06 | 78 | 78.22 | 77.98 | 2812 |
| 1724707740 | 78 | -0.18 | -0.23 | 78.18 | 78.5 | 77.75 | 7113 |
| 1724448600 | 78.18 | -0.22 | -0.28 | 78.6 | 78.66 | 78.1 | 1838 |
| 1724362140 | 78.4 | 1 | 1.29 | 77.8 | 78.4 | 77.42 | 5820 |
| 1724275740 | 77.4 | -0.07 | -0.09 | 77.7 | 77.71 | 77.34 | 4395 |
| 1724189340 | 77.47 | -0.08 | -0.10 | 77.6 | 77.71 | 77.45 | 3385 |
| 1724102940 | 77.55 | -0.29 | -0.37 | 78 | 78 | 77.4 | 4318 |
| 1723843800 | 77.84 | 0.55 | 0.71 | 77.86 | 77.86 | 77.02 | 7129 |
| 1723757340 | 77.29 | 0.05 | 0.06 | 77.24 | 77.6 | 77 | 3865 |
| 1723671000 | 77.24 | 0.34 | 0.44 | 77.22 | 77.43 | 77.01 | 7826 |
| 1723584600 | 76.9 | -0.5 | -0.65 | 77.4 | 77.4 | 76.77 | 4336 |
| 1723498200 | 77.4 | -0.6 | -0.77 | 77.94 | 77.94 | 76.96 | 4186 |
| 1723239000 | 78 | 0.09 | 0.12 | 77.92 | 78.17 | 77 | 5152 |
| 1723152600 | 77.91 | -0.49 | -0.63 | 77.81 | 78.39 | 77.57 | 2093 |
| 1723066200 | 78.4 | -0.98 | -1.23 | 79.38 | 79.39 | 77.77 | 5018 |
| 1722979740 | 79.38 | 2.25 | 2.92 | 77.15 | 79.43 | 77.15 | 4915 |
| 1722893400 | 77.13 | -0.68 | -0.87 | 77.9 | 77.97 | 76.5 | 5523 |
| 1722634200 | 77.81 | -0.44 | -0.56 | 78.25 | 79 | 77.5 | 5974 |
| 1722547800 | 78.25 | 1.04 | 1.35 | 78.08 | 78.81 | 77.33 | 6418 |
| 1722461400 | 77.21 | -2.34 | -2.94 | 79.6 | 79.88 | 77.11 | 48267 |
| 1722374940 | 79.55 | 0.55 | 0.70 | 79.1 | 79.9 | 78.72 | 7680 |
| 1722288600 | 79 | 0.32 | 0.41 | 78.71 | 79.54 | 78.65 | 9268 |
| 1722029400 | 78.68 | 0.29 | 0.37 | 78.99 | 79.5 | 78.1 | 9810 |
| 1721943000 | 78.39 | 0.26 | 0.33 | 78.26 | 78.99 | 77.69 | 6553 |
| 1721856600 | 78.13 | 1.11 | 1.44 | 77 | 78.95 | 76.81 | 17720 |
| 1721770140 | 77.02 | 1.57 | 2.08 | 75.4 | 77.17 | 74.9 | 6866 |
| 1721683800 | 75.45 | -0.85 | -1.11 | 76.13 | 76.21 | 74.9 | 13458 |
| 1721424600 | 76.3 | -1.25 | -1.61 | 77.3 | 77.5 | 75.99 | 3389 |
| 1721338200 | 77.55 | -1.34 | -1.70 | 78.89 | 78.96 | 77.11 | 4869 |
| 1721251800 | 78.89 | 0.06 | 0.08 | 77.43 | 79.09 | 77.43 | 7994 |
| 1721165340 | 78.83 | 1.38 | 1.78 | 77.45 | 78.99 | 77 | 4521 |
| 1721079000 | 77.45 | 0.15 | 0.19 | 76.47 | 77.6 | 75.63 | 14976 |
| 1720819800 | 77.3 | 0.12 | 0.16 | 77.27 | 77.49 | 77.2 | 4335 |
| 1720733400 | 77.18 | 0.18 | 0.23 | 77 | 77.22 | 76 | 3926 |
| 1720647000 | 77 | 0.79 | 1.04 | 76.11 | 77.2 | 76 | 3804 |
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
