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 | -0.4 | -0.498132004981 | 80.3 | 81.4 | 77.7 | 309493 | 80.21869395 | DE |
| 4 | 1.1 | 1.39593908629 | 78.8 | 81.6 | 76.3 | 452503 | 78.40044857 | DE |
| 12 | -2 | -2.442002442 | 81.9 | 86.8 | 76.3 | 457346 | 80.92288554 | DE |
| 26 | 5.3 | 7.10455764075 | 74.6 | 86.8 | 70.1 | 439632 | 78.41116918 | DE |
| 52 | -11.3 | -12.3903508772 | 91.2 | 91.4 | 63.8 | 666794 | 76.16757158 | DE |
| 156 | -17.1 | -17.6288659794 | 97 | 110.4 | 63.8 | 553567 | 87.72187188 | DE |
| 260 | -34.1 | -29.9122807018 | 114 | 115.8 | 63.8 | 509441 | 90.91934655 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 79.9 | 0.9 | 1.14 | 79.8 | 80.2 | 77.7 | 509814 |
| 1733160600 | 79 | -1.7 | -2.11 | 80 | 80 | 78.6 | 309789 |
| 1732901400 | 80.7 | 0 | 0.00 | 79.8 | 80.7 | 79.8 | 527198 |
| 1732815000 | 80.7 | -0.5 | -0.62 | 81.4 | 81.4 | 80.2 | 147788 |
| 1732728600 | 81.2 | 1.4 | 1.75 | 79.4 | 81.2 | 79.4 | 205898 |
| 1732642200 | 79.8 | -1.8 | -2.21 | 80.3 | 80.7 | 79.2 | 356790 |
| 1732555800 | 81.6 | 2.5 | 3.16 | 81.4 | 81.6 | 78.4 | 317770 |
| 1732296600 | 79.1 | 0.9 | 1.15 | 78.1 | 79.1 | 77.6 | 449791 |
| 1732210200 | 78.2 | 0.4 | 0.51 | 78.2 | 78.2 | 77.7 | 383629 |
| 1732123800 | 77.8 | -1.2 | -1.52 | 76.7 | 78.9 | 76.7 | 660231 |
| 1732037400 | 79 | 0.5 | 0.64 | 79 | 79 | 77.7 | 752636 |
| 1731951000 | 78.5 | 0.3 | 0.38 | 76.8 | 79 | 76.8 | 881249 |
| 1731691800 | 78.2 | 0.3 | 0.39 | 77 | 78.2 | 76.8 | 232082 |
| 1731605400 | 77.9 | 1.5 | 1.96 | 76.6 | 78.2 | 76.6 | 545488 |
| 1731519000 | 76.4 | -1 | -1.29 | 76.7 | 78 | 76.4 | 573806 |
| 1731432600 | 77.4 | -0.4 | -0.51 | 77.5 | 79 | 77 | 699449 |
| 1731346200 | 77.8 | -0.1 | -0.13 | 79.6 | 80 | 77.8 | 580796 |
| 1731087000 | 77.9 | 0.9 | 1.17 | 77.8 | 78 | 76.8 | 172360 |
| 1731000600 | 77 | 0.7 | 0.92 | 77 | 77.7 | 76.6 | 455921 |
| 1730914200 | 76.3 | -1.5 | -1.93 | 76.6 | 77.9 | 76.3 | 536185 |
| 1730827800 | 77.8 | 0 | 0.00 | 78.8 | 79.1 | 77.8 | 263926 |
| 1730741400 | 77.8 | -0.6 | -0.77 | 77.3 | 79 | 77.3 | 347762 |
| 1730482200 | 78.4 | 0.2 | 0.26 | 78 | 79.4 | 77 | 287904 |
| 1730395800 | 78.2 | -2 | -2.49 | 79.2 | 79.2 | 77.8 | 414739 |
| 1730309400 | 80.2 | 1.3 | 1.65 | 77.9 | 81.5 | 77.9 | 329915 |
| 1730223000 | 78.9 | -0.2 | -0.25 | 79 | 79 | 78.4 | 267565 |
| 1730136600 | 79.1 | 0.7 | 0.89 | 78.5 | 80 | 78.5 | 403883 |
| 1729873800 | 78.4 | -0.2 | -0.25 | 78.1 | 79 | 78.1 | 161339 |
| 1729787400 | 78.6 | 1 | 1.29 | 78 | 79.1 | 77.9 | 583936 |
| 1729701000 | 77.6 | -1.2 | -1.52 | 78.3 | 79 | 77.6 | 1738281 |
| 1729614600 | 78.8 | -0.8 | -1.01 | 78.7 | 79.7 | 78 | 742959 |
| 1729528200 | 79.6 | -1.6 | -1.97 | 81.7 | 81.8 | 79 | 397493 |
| 1729269000 | 81.2 | -1.5 | -1.81 | 82 | 82 | 80.9 | 835062 |
| 1729182600 | 82.7 | -2.5 | -2.93 | 84.5 | 84.5 | 82.7 | 346686 |
| 1729096200 | 85.2 | 1.6 | 1.91 | 83.6 | 86.3 | 83.6 | 405814 |
| 1729009800 | 83.6 | 0.2 | 0.24 | 83.8 | 84 | 82.9 | 231870 |
| 1728923400 | 83.4 | 0 | 0.00 | 82.6 | 84.4 | 82.6 | 309571 |
| 1728664200 | 83.4 | 0.9 | 1.09 | 82.5 | 83.4 | 82.5 | 336516 |
| 1728577800 | 82.5 | -0.7 | -0.84 | 82.4 | 84.9 | 82.4 | 346197 |
| 1728491400 | 83.2 | 0.8 | 0.97 | 82.2 | 83.3 | 82.2 | 793737 |
| 1728405000 | 82.4 | -0.6 | -0.72 | 82.2 | 82.8 | 82.2 | 270518 |
| 1728318600 | 83 | -1 | -1.19 | 84.8 | 84.8 | 83 | 401431 |
| 1728059400 | 84 | -0.8 | -0.94 | 84.3 | 84.3 | 84 | 220452 |
| 1727973000 | 84.8 | 0.7 | 0.83 | 84.1 | 84.8 | 83.7 | 239077 |
| 1727886600 | 84.1 | -1 | -1.18 | 82.3 | 84.6 | 82.3 | 412398 |
| 1727800200 | 85.1 | -0.3 | -0.35 | 85.1 | 85.6 | 84.7 | 818226 |
| 1727713800 | 85.4 | -1.4 | -1.61 | 85 | 86.5 | 85 | 382479 |
| 1727454600 | 86.8 | 1.8 | 2.12 | 86 | 86.8 | 85.5 | 631767 |
| 1727368200 | 85 | 1.3 | 1.55 | 84.9 | 85 | 84.6 | 263708 |
| 1727281800 | 83.7 | 0.7 | 0.84 | 84.9 | 84.9 | 83.1 | 294237 |
| 1727195400 | 83 | -0.2 | -0.24 | 83.7 | 84.2 | 82 | 793378 |
| 1727109000 | 83.2 | -0.2 | -0.24 | 83.5 | 84.1 | 83.2 | 523024 |
| 1726849800 | 83.4 | -1 | -1.18 | 84.2 | 84.2 | 83.2 | 593712 |
| 1726763400 | 84.4 | 1 | 1.20 | 83.4 | 84.9 | 83.4 | 282707 |
| 1726677000 | 83.4 | -0.6 | -0.71 | 84.5 | 84.5 | 83.4 | 545569 |
| 1726590600 | 84 | -0.2 | -0.24 | 84.9 | 84.9 | 84 | 227580 |
| 1726504200 | 84.2 | -1.6 | -1.86 | 85 | 85.9 | 84.2 | 568053 |
| 1726245000 | 85.8 | 2 | 2.39 | 84.6 | 85.8 | 84.6 | 512998 |
| 1726158600 | 83.8 | 0.6 | 0.72 | 83.2 | 84.3 | 83.2 | 513123 |
| 1726072200 | 83.2 | 0.2 | 0.24 | 83 | 83.2 | 82.2 | 392759 |
| 1725985800 | 83 | 1 | 1.22 | 81.9 | 83 | 81.2 | 420753 |
| 1725899400 | 82 | 0.4 | 0.49 | 81 | 82 | 81 | 239648 |
| 1725640200 | 81.6 | 0.6 | 0.74 | 78.2 | 82 | 78.2 | 344209 |
| 1725553800 | 81 | -1 | -1.22 | 78 | 81.5 | 78 | 331923 |
| 1725467400 | 82 | 3.3 | 4.19 | 76 | 82 | 76 | 589469 |
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
