Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4969 | 1.85745413755 | 80.5888 | 82.0901 | 78.9558 | 0 | 0 | IX |
| 4 | 4.0718 | 5.21932629954 | 78.0139 | 82.0901 | 77.5349 | 0 | 0 | IX |
| 12 | 3.5551 | 4.52702513415 | 78.5306 | 82.0901 | 75.2195 | 0 | 0 | IX |
| 26 | 14.1689 | 20.8621430927 | 67.9168 | 82.0901 | 67.437 | 0 | 0 | IX |
| 52 | 16.9055 | 25.9365574208 | 65.1802 | 82.0901 | 62.2506 | 0 | 0 | IX |
| 156 | 19.4163 | 30.9821060996 | 62.6694 | 82.0901 | 56.0944 | 0 | 0 | IX |
| 260 | 19.4163 | 30.9821060996 | 62.6694 | 82.0901 | 56.0944 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 82.0857 | 0.27 | 0.33 | 81.8496 | 82.0901 | 80.9808 | 0 |
| 1739208600 | 81.8191 | 0.84 | 1.04 | 80.9344 | 81.9509 | 80.8999 | 0 |
| 1738949400 | 80.9775 | -0.06 | -0.07 | 81.2793 | 81.3876 | 80.3892 | 0 |
| 1738863000 | 81.0333 | 0.79 | 0.99 | 80.1819 | 81.2137 | 80.1562 | 0 |
| 1738776600 | 80.2417 | -0.08 | -0.10 | 80.3303 | 80.3303 | 79.7544 | 0 |
| 1738690200 | 80.3217 | 1 | 1.26 | 80.5888 | 80.6103 | 78.9558 | 0 |
| 1738603800 | 79.3218 | -2.23 | -2.74 | 81.042 | 81.0722 | 77.5349 | 0 |
| 1738344600 | 81.5553 | -0.13 | -0.16 | 81.7603 | 81.7887 | 81.1012 | 0 |
| 1738258200 | 81.6889 | 1.02 | 1.26 | 80.607 | 81.7225 | 80.5814 | 0 |
| 1738171800 | 80.671 | 0.52 | 0.65 | 80.106 | 80.8022 | 80.1017 | 0 |
| 1738085400 | 80.1484 | 0.92 | 1.16 | 79.7971 | 80.4184 | 79.7293 | 0 |
| 1737999000 | 79.2257 | -1.3 | -1.61 | 80.2534 | 80.2619 | 79.0187 | 0 |
| 1737739800 | 80.5244 | 0.15 | 0.19 | 80.4259 | 80.8288 | 80.3178 | 0 |
| 1737653400 | 80.3698 | 0.3 | 0.38 | 79.7607 | 80.4134 | 79.7354 | 0 |
| 1737567000 | 80.0661 | 0 | 0.00 | 80.0661 | 80.0661 | 80.0661 | 0 |
| 1737480600 | 80.0661 | 0.45 | 0.56 | 79.4627 | 80.0676 | 78.903 | 0 |
| 1737394200 | 79.6187 | 0.06 | 0.08 | 79.5455 | 80.0905 | 79.1426 | 0 |
| 1737135000 | 79.554 | 0.89 | 1.13 | 79.0045 | 79.6434 | 78.6027 | 0 |
| 1737048600 | 78.6683 | 0.11 | 0.14 | 78.9647 | 79.0959 | 78.4075 | 0 |
| 1736962200 | 78.5571 | 0.71 | 0.92 | 77.7594 | 78.9812 | 77.747 | 0 |
| 1736875800 | 77.8422 | -0.16 | -0.20 | 78.0139 | 78.5351 | 77.6848 | 0 |
| 1736789400 | 77.9973 | -0.12 | -0.16 | 77.921 | 78.1927 | 77.5919 | 0 |
| 1736530200 | 78.1206 | -1.02 | -1.29 | 79.1472 | 79.5315 | 78.0506 | 0 |
| 1736443800 | 79.143 | 0.23 | 0.29 | 79.0473 | 79.328 | 78.8965 | 0 |
| 1736357400 | 78.9158 | -0.19 | -0.25 | 79.1584 | 79.2384 | 78.3719 | 0 |
| 1736271000 | 79.1105 | 0.09 | 0.12 | 79.1951 | 79.6708 | 78.7382 | 0 |
| 1736184600 | 79.0186 | 0.4 | 0.51 | 78.7883 | 79.7338 | 78.7715 | 0 |
| 1735925400 | 78.6203 | -0.18 | -0.22 | 78.771 | 79.0177 | 78.4855 | 0 |
| 1735839000 | 78.7962 | 1.36 | 1.75 | 77.0807 | 78.8257 | 77.0807 | 0 |
| 1735579800 | 77.4383 | -0.12 | -0.15 | 77.5977 | 77.9968 | 77.3068 | 0 |
| 1735320600 | 77.5564 | 0.5 | 0.65 | 77.272 | 77.9611 | 77.2267 | 0 |
| 1734975000 | 77.0579 | 0.25 | 0.33 | 76.8445 | 77.1118 | 76.4991 | 0 |
| 1734715800 | 76.8074 | -0.01 | -0.02 | 76.8368 | 76.8368 | 75.2195 | 0 |
| 1734629400 | 76.8203 | -1.5 | -1.92 | 77.6538 | 77.6912 | 76.4605 | 0 |
| 1734543000 | 78.3206 | -0.21 | -0.26 | 78.1464 | 78.8021 | 78.138 | 0 |
| 1734456600 | 78.5259 | -0.55 | -0.70 | 79.307 | 79.3491 | 78.5098 | 0 |
| 1734370200 | 79.0794 | -0.17 | -0.21 | 79.175 | 79.368 | 78.9646 | 0 |
| 1734111000 | 79.2469 | -0.56 | -0.70 | 79.8959 | 79.9943 | 79.14 | 0 |
| 1734024600 | 79.8061 | -0.15 | -0.19 | 79.6841 | 80.4299 | 79.5233 | 0 |
| 1733938200 | 79.9568 | 0.59 | 0.74 | 79.3275 | 80.0141 | 79.2773 | 0 |
| 1733851800 | 79.3694 | -0.33 | -0.41 | 79.1501 | 79.59 | 79.0256 | 0 |
| 1733765400 | 79.6963 | -0.2 | -0.25 | 80.0307 | 80.399 | 79.439 | 0 |
| 1733506200 | 79.8972 | -0.35 | -0.44 | 80.0411 | 80.3487 | 79.8339 | 0 |
| 1733419800 | 80.2484 | 0 | 0.00 | 80.3377 | 80.6496 | 80.047 | 0 |
| 1733333400 | 80.2471 | -0.03 | -0.04 | 80.1774 | 80.9408 | 80.1774 | 0 |
| 1733247000 | 80.2785 | 0.15 | 0.19 | 80.6153 | 80.8463 | 80.1525 | 0 |
| 1733160600 | 80.1255 | -0.21 | -0.26 | 80.254 | 81.0042 | 80.0379 | 0 |
| 1732901400 | 80.3361 | 0.15 | 0.18 | 80.024 | 80.3809 | 79.6982 | 0 |
| 1732815000 | 80.1893 | 0.47 | 0.59 | 79.9481 | 80.2581 | 79.8646 | 0 |
| 1732728600 | 79.7189 | 0.06 | 0.07 | 79.6932 | 79.8587 | 79.2281 | 0 |
| 1732642200 | 79.6631 | -0.35 | -0.44 | 77.8242 | 79.6973 | 77.7865 | 0 |
| 1732555800 | 80.0131 | -0.83 | -1.03 | 80.943 | 81.0038 | 80.0131 | 0 |
| 1732296600 | 80.8431 | 1.23 | 1.54 | 79.6153 | 81.0551 | 79.611 | 0 |
| 1732210200 | 79.6153 | 1.32 | 1.69 | 78.6707 | 79.7431 | 78.1541 | 0 |
| 1732123800 | 78.2939 | 0.01 | 0.01 | 78.4533 | 78.9805 | 78.0722 | 0 |
| 1732037400 | 78.2856 | -0.38 | -0.49 | 78.5306 | 78.5815 | 77.2695 | 0 |
| 1731951000 | 78.6692 | 0.58 | 0.75 | 77.8128 | 78.6692 | 77.727 | 0 |
| 1731691800 | 78.0874 | -0.88 | -1.12 | 78.8841 | 78.901 | 77.9604 | 0 |
| 1731605400 | 78.9683 | 0.44 | 0.56 | 78.6314 | 79.6016 | 78.6104 | 0 |
| 1731519000 | 78.5306 | 0.16 | 0.20 | 78.1588 | 78.6148 | 78.0646 | 0 |
| 1731432600 | 78.3742 | 0.38 | 0.48 | 77.4761 | 78.7864 | 77.1287 | 0 |
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
