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 | 1.4 | 1.69491525424 | 82.6 | 89.15 | 80.05 | 171852 | 85.88760522 | DE |
| 4 | 15.2 | 22.0930232558 | 68.8 | 89.15 | 66.5 | 165337 | 82.83055229 | DE |
| 12 | -11.65 | -12.1798222687 | 95.65 | 97.95 | 63.5 | 126787 | 79.39393181 | DE |
| 26 | -22.9 | -21.4218896165 | 106.9 | 123.3 | 63.5 | 98077 | 90.98472659 | DE |
| 52 | -79.9 | -48.7492373398 | 163.9 | 167.1 | 63.5 | 94676 | 103.47290411 | DE |
| 156 | -118 | -58.4158415842 | 202 | 222.2 | 63.5 | 80227 | 133.35446084 | DE |
| 260 | -13.8 | -14.1104294479 | 97.8 | 243 | 48.86 | 83086 | 132.44639148 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 84 | 1.75 | 2.13 | 81.4 | 84 | 80.05 | 248532 |
| 1734629400 | 82.25 | -5.95 | -6.75 | 84.65 | 85.25 | 81.1 | 161540 |
| 1734543000 | 88.2 | 2.5 | 2.92 | 85.5 | 88.3 | 83.7 | 133734 |
| 1734456600 | 85.7 | -0.95 | -1.10 | 85.2 | 88.2 | 84.35 | 116816 |
| 1734370200 | 86.65 | 0.2 | 0.23 | 85.85 | 89.15 | 83.4 | 244008 |
| 1734111000 | 86.45 | 5.25 | 6.47 | 82.6 | 88.35 | 82.6 | 203163 |
| 1734024600 | 81.2 | -2.5 | -2.99 | 83.8 | 83.8 | 78.9 | 126891 |
| 1733938200 | 83.7 | -2.05 | -2.39 | 85.7 | 85.8 | 82 | 157553 |
| 1733851800 | 85.75 | 1.05 | 1.24 | 84 | 87.35 | 83.15 | 96307 |
| 1733765400 | 84.7 | -1.8 | -2.08 | 87 | 87.7 | 84.7 | 129440 |
| 1733506200 | 86.5 | 1.5 | 1.76 | 85.45 | 88.8 | 84.25 | 217129 |
| 1733419800 | 85 | 9.45 | 12.51 | 76.3 | 85 | 75.75 | 223966 |
| 1733333400 | 75.55 | 0.85 | 1.14 | 75.05 | 76.7 | 75.05 | 71314 |
| 1733247000 | 74.7 | -1 | -1.32 | 76.45 | 76.6 | 72.9 | 80232 |
| 1733160600 | 75.7 | -2.45 | -3.13 | 76.4 | 77.2 | 74.6 | 79783 |
| 1732901400 | 78.15 | -0.8 | -1.01 | 78.9 | 79.9 | 77.45 | 63752 |
| 1732815000 | 78.95 | 0.65 | 0.83 | 79.55 | 81.1 | 78.55 | 76814 |
| 1732728600 | 78.3 | -5.05 | -6.06 | 82.15 | 83.3 | 77.7 | 134111 |
| 1732642200 | 83.35 | -1.4 | -1.65 | 83.9 | 85.75 | 81.8 | 257641 |
| 1732555800 | 84.75 | 11.55 | 15.78 | 74.4 | 84.75 | 74.4 | 476437 |
| 1732296600 | 73.2 | 4.95 | 7.25 | 68.8 | 75.3 | 66.5 | 256110 |
| 1732210200 | 68.25 | 4.75 | 7.48 | 68 | 76.95 | 65.599999 | 412965 |
| 1732123800 | 63.5 | -1.5 | -2.31 | 65.7 | 66.15 | 63.5 | 131023 |
| 1732037400 | 65 | 0.1 | 0.15 | 65.65 | 66.15 | 63.5 | 89357 |
| 1731951000 | 64.9 | -1.65 | -2.48 | 65.25 | 66.3 | 63.75 | 129407 |
| 1731691800 | 66.55 | -3.05 | -4.38 | 68.55 | 68.8 | 66.55 | 74279 |
| 1731605400 | 69.6 | 0.85 | 1.24 | 66.95 | 69.8 | 66.25 | 178511 |
| 1731519000 | 68.75 | 0 | 0.00 | 68.75 | 68.75 | 68.75 | 0 |
| 1731432600 | 68.75 | -1.45 | -2.07 | 67.5 | 71.25 | 67 | 78750 |
| 1731346200 | 70.2 | 0.8 | 1.15 | 70 | 71.4 | 69.5 | 50746 |
| 1731087000 | 69.4 | -1.2 | -1.70 | 70.6 | 71.35 | 69.3 | 58087 |
| 1731000600 | 70.6 | 1.4 | 2.02 | 69.25 | 71.5 | 68.65 | 77657 |
| 1730914200 | 69.2 | -1 | -1.42 | 69.5 | 71.4 | 68.5 | 83723 |
| 1730827800 | 70.2 | -0.1 | -0.14 | 70.15 | 71.05 | 69.3 | 77961 |
| 1730741400 | 70.3 | -2.9 | -3.96 | 72.8 | 73.2 | 70.25 | 70079 |
| 1730482200 | 73.2 | 0.75 | 1.04 | 72.3 | 73.5 | 71.2 | 44623 |
| 1730395800 | 72.45 | 0.75 | 1.05 | 71.45 | 73.45 | 71.2 | 83332 |
| 1730309400 | 71.7 | -5.15 | -6.70 | 76.15 | 76.35 | 71.5 | 151143 |
| 1730223000 | 76.85 | -0.15 | -0.19 | 77.5 | 77.85 | 75.8 | 37375 |
| 1730136600 | 77 | -0.55 | -0.71 | 77.8 | 79.95 | 76.45 | 52308 |
| 1729873800 | 77.55 | 0.5 | 0.65 | 76.85 | 78.1 | 76.7 | 62474 |
| 1729787400 | 77.05 | -0.4 | -0.52 | 77.7 | 78.9 | 77.05 | 89023 |
| 1729701000 | 77.45 | -1.55 | -1.96 | 78.4 | 80.4 | 77.15 | 78193 |
| 1729614600 | 79 | 0.1 | 0.13 | 79.35 | 80.25 | 78.7 | 58036 |
| 1729528200 | 78.9 | -2.1 | -2.59 | 80.95 | 82.4 | 78.5 | 74418 |
| 1729269000 | 81 | 4.3 | 5.61 | 76.95 | 81.25 | 76.95 | 143029 |
| 1729182600 | 76.7 | 1.05 | 1.39 | 76 | 78.45 | 75.75 | 122062 |
| 1729096200 | 75.65 | -0.25 | -0.33 | 73.1 | 77 | 72.55 | 131402 |
| 1729009800 | 75.9 | -8.1 | -9.64 | 84.15 | 84.75 | 75.9 | 216112 |
| 1728923400 | 84 | 2.05 | 2.50 | 82.2 | 84 | 80.95 | 123668 |
| 1728664200 | 81.95 | -2.35 | -2.79 | 84 | 84.5 | 79.8 | 140522 |
| 1728577800 | 84.3 | 0.05 | 0.06 | 83.5 | 84.3 | 81.2 | 163019 |
| 1728491400 | 84.25 | -0.1 | -0.12 | 84.5 | 85.15 | 83 | 86042 |
| 1728405000 | 84.35 | -3.35 | -3.82 | 86.8 | 86.85 | 83.8 | 89551 |
| 1728318600 | 87.7 | -3.4 | -3.73 | 90.85 | 91.85 | 87.5 | 71651 |
| 1728059400 | 91.1 | 2.35 | 2.65 | 88.65 | 91.9 | 88.65 | 75202 |
| 1727973000 | 88.75 | 0.55 | 0.62 | 88.65 | 92.05 | 85.95 | 101171 |
| 1727886600 | 88.2 | 0.2 | 0.23 | 88.2 | 88.85 | 86.75 | 127059 |
| 1727800200 | 88 | -1.6 | -1.79 | 90.05 | 91.25 | 87.15 | 111203 |
| 1727713800 | 89.6 | -7.95 | -8.15 | 96.6 | 96.85 | 89.6 | 146272 |
| 1727454600 | 97.55 | 2.9 | 3.06 | 95.65 | 97.95 | 95.15 | 135091 |
| 1727368200 | 94.65 | 3.4 | 3.73 | 94.7 | 96.4 | 93.8 | 99936 |
| 1727281800 | 91.25 | 1.3 | 1.45 | 90 | 92.7 | 89.95 | 58864 |
| 1727195400 | 89.95 | -1.05 | -1.15 | 92.6 | 92.85 | 89.05 | 84150 |
| 1727109000 | 91 | -0.35 | -0.38 | 91.05 | 91.85 | 88.45 | 118761 |
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
