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 | 2.3873 | 3.06051154246 | 78.0033 | 80.7434 | 78.0033 | 0 | 0 | IX |
| 4 | 5.7647 | 7.72479795889 | 74.6259 | 80.7434 | 74.6259 | 0 | 0 | IX |
| 12 | 8.5441 | 11.8921589778 | 71.8465 | 80.7434 | 71.1898 | 0 | 0 | IX |
| 26 | 6.2742 | 8.46533290878 | 74.1164 | 80.7434 | 71.1552 | 0 | 0 | IX |
| 52 | 8.7859 | 12.2700046226 | 71.6047 | 81.171 | 69.5915 | 0 | 0 | IX |
| 156 | 9.7156 | 13.7468694729 | 70.675 | 81.171 | 63.0423 | 0 | 0 | IX |
| 260 | 9.7156 | 13.7468694729 | 70.675 | 81.171 | 63.0423 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 80.1432 | 0.32 | 0.40 | 79.9477 | 80.2055 | 79.5115 | 0 |
| 1739295000 | 79.8247 | 0.67 | 0.85 | 79.1409 | 79.8613 | 79.1237 | 0 |
| 1739208600 | 79.1556 | 0.39 | 0.49 | 78.7792 | 79.2561 | 78.7792 | 0 |
| 1738949400 | 78.7698 | -0.24 | -0.30 | 79.1848 | 79.3487 | 78.7027 | 0 |
| 1738863000 | 79.0105 | 0.96 | 1.23 | 78.0033 | 79.0697 | 78.0033 | 0 |
| 1738776600 | 78.052 | 0.22 | 0.29 | 77.8285 | 78.0673 | 77.6136 | 0 |
| 1738690200 | 77.8281 | 0.13 | 0.16 | 77.673 | 77.8314 | 77.1097 | 0 |
| 1738603800 | 77.7029 | -1.05 | -1.34 | 78.4043 | 78.4043 | 76.9098 | 0 |
| 1738344600 | 78.7559 | 0.03 | 0.03 | 78.7339 | 79.0917 | 78.5972 | 0 |
| 1738258200 | 78.7304 | 0.82 | 1.05 | 77.9471 | 78.7626 | 77.9471 | 0 |
| 1738171800 | 77.9094 | 0.44 | 0.57 | 77.3996 | 77.9516 | 77.3996 | 0 |
| 1738085400 | 77.4683 | 0.17 | 0.22 | 77.4089 | 77.8941 | 77.4089 | 0 |
| 1737999000 | 77.3012 | -0.6 | -0.77 | 77.6411 | 77.6411 | 76.6258 | 0 |
| 1737739800 | 77.9014 | 0.48 | 0.62 | 77.5026 | 78.2411 | 77.5026 | 0 |
| 1737653400 | 77.4206 | 0.33 | 0.43 | 76.9555 | 77.4418 | 76.777 | 0 |
| 1737567000 | 77.0904 | 0.37 | 0.48 | 76.6754 | 77.4232 | 76.6754 | 0 |
| 1737480600 | 76.7224 | 0.31 | 0.40 | 76.2628 | 76.7311 | 76.1572 | 0 |
| 1737394200 | 76.415 | 0.34 | 0.44 | 76.0858 | 76.752 | 76.0858 | 0 |
| 1737135000 | 76.0793 | 0.7 | 0.93 | 75.2527 | 76.2047 | 75.2527 | 0 |
| 1737048600 | 75.3782 | 0.77 | 1.04 | 74.6259 | 75.3951 | 74.6259 | 0 |
| 1736962200 | 74.6056 | 0.82 | 1.11 | 73.7589 | 74.8392 | 73.7589 | 0 |
| 1736875800 | 73.7836 | 0.12 | 0.16 | 73.6709 | 74.2791 | 73.6709 | 0 |
| 1736789400 | 73.6632 | -0.47 | -0.64 | 73.9124 | 73.9124 | 73.0643 | 0 |
| 1736530200 | 74.134 | -0.66 | -0.89 | 74.81 | 74.9859 | 74.0996 | 0 |
| 1736443800 | 74.7981 | 0.33 | 0.44 | 74.3561 | 74.8376 | 74.0956 | 0 |
| 1736357400 | 74.4671 | -0.31 | -0.41 | 74.7661 | 75.0791 | 73.9429 | 0 |
| 1736271000 | 74.7726 | 0.31 | 0.41 | 74.616 | 75.0342 | 74.2361 | 0 |
| 1736184600 | 74.4654 | 1.04 | 1.42 | 73.5519 | 74.4869 | 73.5292 | 0 |
| 1735925400 | 73.4248 | -0.37 | -0.50 | 73.7735 | 73.8212 | 73.2358 | 0 |
| 1735839000 | 73.7935 | 0.43 | 0.59 | 73.4323 | 73.7951 | 73.0924 | 0 |
| 1735579800 | 73.3588 | -0.19 | -0.26 | 73.5686 | 73.7955 | 73.1062 | 0 |
| 1735320600 | 73.5517 | 0.95 | 1.31 | 72.8789 | 73.5645 | 72.771 | 0 |
| 1734975000 | 72.6013 | 0.43 | 0.60 | 72.1858 | 72.6173 | 72.0172 | 0 |
| 1734715800 | 72.1685 | -0.67 | -0.92 | 72.775 | 72.775 | 71.1898 | 0 |
| 1734629400 | 72.8357 | -1.4 | -1.89 | 74.1598 | 74.1598 | 72.6875 | 0 |
| 1734543000 | 74.2391 | -0.16 | -0.21 | 74.3086 | 74.6028 | 74.2123 | 0 |
| 1734456600 | 74.3949 | -0.27 | -0.36 | 74.8714 | 74.8714 | 74.3949 | 0 |
| 1734370200 | 74.667 | -0.03 | -0.04 | 74.6264 | 74.7262 | 74.276 | 0 |
| 1734111000 | 74.6959 | -0.01 | -0.02 | 74.7394 | 75.0901 | 74.561 | 0 |
| 1734024600 | 74.7094 | 0.28 | 0.38 | 74.4032 | 74.9909 | 74.39 | 0 |
| 1733938200 | 74.4257 | 0.28 | 0.37 | 74.2398 | 74.4918 | 74.076 | 0 |
| 1733851800 | 74.148 | -0.47 | -0.63 | 74.5493 | 74.5493 | 74.0948 | 0 |
| 1733765400 | 74.6189 | 0.2 | 0.26 | 74.5572 | 74.9589 | 74.5247 | 0 |
| 1733506200 | 74.4236 | -0.07 | -0.10 | 74.5213 | 74.7302 | 74.3479 | 0 |
| 1733419800 | 74.4976 | 0.28 | 0.37 | 74.3083 | 74.6674 | 74.2548 | 0 |
| 1733333400 | 74.2203 | 0.2 | 0.27 | 74.1225 | 74.3901 | 74.1225 | 0 |
| 1733247000 | 74.0206 | 0.39 | 0.53 | 73.735 | 74.3654 | 73.735 | 0 |
| 1733160600 | 73.6332 | 0.42 | 0.57 | 73.2078 | 73.8938 | 72.893 | 0 |
| 1732901400 | 73.2182 | 0.31 | 0.42 | 72.949 | 73.2524 | 72.5913 | 0 |
| 1732815000 | 72.912 | 0.39 | 0.54 | 72.565 | 73.1294 | 72.565 | 0 |
| 1732728600 | 72.5237 | -0.02 | -0.02 | 72.4659 | 72.5407 | 71.9609 | 0 |
| 1732642200 | 72.541 | -0.4 | -0.55 | 72.9279 | 73.0504 | 72.3117 | 0 |
| 1732555800 | 72.9431 | 0.01 | 0.01 | 73.013 | 73.4874 | 72.9397 | 0 |
| 1732296600 | 72.9375 | 0.95 | 1.31 | 71.9787 | 73.0793 | 71.6337 | 0 |
| 1732210200 | 71.9924 | 0.13 | 0.19 | 71.8465 | 72.1136 | 71.2331 | 0 |
| 1732123800 | 71.858 | -0.22 | -0.30 | 72.2419 | 72.6645 | 71.6592 | 0 |
| 1732037400 | 72.0759 | -0.55 | -0.75 | 72.5371 | 72.8163 | 71.1552 | 0 |
| 1731951000 | 72.6232 | 0.08 | 0.11 | 72.5511 | 72.682 | 72.1559 | 0 |
| 1731691800 | 72.5458 | -0.76 | -1.03 | 73.1986 | 73.1986 | 72.4302 | 0 |
| 1731605400 | 73.3033 | 1.04 | 1.44 | 72.3613 | 73.3036 | 72.3613 | 0 |
| 1731519000 | 72.2598 | -0.41 | -0.57 | 72.4495 | 72.683 | 71.7631 | 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
