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 | 2.41 | 3.17941952507 | 75.8 | 78.28 | 74.9 | 1070374 | 76.94118269 | CS |
| 4 | -0.42 | -0.534147272034 | 78.63 | 79.49 | 74.9 | 1262083 | 76.96167264 | CS |
| 12 | -1.59 | -1.99248120301 | 79.8 | 82.32 | 74.9 | 1341482 | 78.43386346 | CS |
| 26 | 5.65 | 7.78665931643 | 72.56 | 82.32 | 70.82 | 1349686 | 76.38400152 | CS |
| 52 | 17.14 | 28.0661535942 | 61.07 | 82.32 | 59.31 | 1560851 | 71.3639609 | CS |
| 156 | 26.8 | 52.1299358102 | 51.41 | 82.32 | 41.8 | 1316620 | 61.4936192 | CS |
| 260 | 20.01 | 34.381443299 | 58.2 | 82.32 | 41.8 | 1290698 | 61.20415416 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 78.14 | -0.07 | -0.09 | 79.155 | 79.4 | 78.05 | 1821496 |
| 1732318500 | 78.21 | 0.1 | 0.13 | 77.85 | 78.28 | 77.42 | 970941 |
| 1732232100 | 78.11 | 2.12 | 2.79 | 77.285 | 78.21 | 76.635 | 1240503 |
| 1732145700 | 75.99 | -0.1 | -0.13 | 75.66 | 76.28 | 75.6 | 816153 |
| 1732059300 | 76.09 | 0.06 | 0.08 | 75.65 | 76.17 | 74.9 | 1075151 |
| 1731972900 | 76.03 | 0.27 | 0.36 | 75.8 | 76.77 | 75.8 | 1133168 |
| 1731713700 | 75.76 | -3.01 | -3.82 | 77.08 | 77.1 | 75.49 | 1891247 |
| 1731627300 | 78.77 | 0.82 | 1.05 | 78.96 | 79.49 | 78.46 | 1875574 |
| 1731540900 | 77.95 | 1.05 | 1.37 | 76.79 | 78.01 | 76.54 | 1412459 |
| 1731454500 | 76.9 | -0.16 | -0.21 | 77.135 | 77.27 | 76.63 | 1021948 |
| 1731368100 | 77.06 | -0.83 | -1.07 | 77.51 | 78.4 | 76.99 | 1010557 |
| 1731108900 | 77.89 | 0.63 | 0.82 | 76.89 | 78.19 | 76.89 | 1965989 |
| 1731022500 | 77.26 | 0.78 | 1.02 | 76.995 | 77.825 | 76.83 | 1272209 |
| 1730936100 | 76.48 | -1.37 | -1.75 | 76.935 | 77.26 | 75.095 | 1754769 |
| 1730849700 | 77.845 | 1.99 | 2.62 | 75.835 | 78.03 | 75.83 | 1134471 |
| 1730763300 | 75.86 | 0.26 | 0.34 | 76.17 | 76.31 | 75.55 | 1129189 |
| 1730500500 | 75.6 | -0.4 | -0.53 | 76.11 | 76.58 | 75.54 | 986928 |
| 1730414100 | 76 | -0.4 | -0.52 | 76.11 | 76.32 | 75.54 | 1305200 |
| 1730327700 | 76.4 | 0.14 | 0.18 | 75.48 | 76.59 | 75.14 | 961577 |
| 1730241300 | 76.26 | -1.23 | -1.59 | 77.2 | 77.27 | 76.14 | 1182598 |
| 1730154900 | 77.49 | -0.49 | -0.63 | 78.18 | 78.34 | 77.46 | 738415 |
| 1729895700 | 77.98 | 0.08 | 0.10 | 78.41 | 79.2 | 77.81 | 1022872 |
| 1729809300 | 77.9 | 0.42 | 0.54 | 77.88 | 78.54 | 77.66 | 1069559 |
| 1729722900 | 77.48 | 0.23 | 0.30 | 76.84 | 78.005 | 76.84 | 1291753 |
| 1729636500 | 77.25 | 0.1 | 0.13 | 76.68 | 77.48 | 76.65 | 950151 |
| 1729550100 | 77.15 | -1.57 | -1.99 | 78.22 | 78.74 | 77.04 | 1440444 |
| 1729290900 | 78.72 | 2 | 2.61 | 78.45 | 79.29 | 78.09 | 1369409 |
| 1729204500 | 76.72 | -0.22 | -0.29 | 76.78 | 76.87 | 76.22 | 1401491 |
| 1729118100 | 76.94 | -0.24 | -0.31 | 77.15 | 77.36 | 76.78 | 808281 |
| 1729031700 | 77.18 | -1.18 | -1.51 | 78.5 | 78.596 | 76.98 | 1331892 |
| 1728945300 | 78.36 | 0.4 | 0.51 | 77.85 | 78.5 | 77.58 | 1058285 |
| 1728686100 | 77.96 | 0.3 | 0.39 | 77.68 | 78.005 | 77.57 | 606639 |
| 1728599700 | 77.66 | -0.36 | -0.46 | 77.985 | 78.19 | 77.24 | 941264 |
| 1728513300 | 78.02 | 0.9 | 1.17 | 77.4 | 78.41 | 77.4 | 1041993 |
| 1728426900 | 77.12 | 0.31 | 0.40 | 76.9 | 77.26 | 76.5 | 1569388 |
| 1728340500 | 76.81 | -1.2 | -1.54 | 77.01 | 77.12 | 76.5 | 1297930 |
| 1728081300 | 78.01 | 1.24 | 1.62 | 76.23 | 78.05 | 76.12 | 1905406 |
| 1727994900 | 76.77 | -1.07 | -1.37 | 77.38 | 77.38 | 76.16 | 1247479 |
| 1727908500 | 77.84 | 0.41 | 0.53 | 77.18 | 77.9 | 77.18 | 1158773 |
| 1727822100 | 77.43 | -1.32 | -1.68 | 78.39 | 78.47 | 77.01 | 2071254 |
| 1727735520 | 78.75 | -0.43 | -0.54 | 79.39 | 79.4 | 78.3 | 1628691 |
| 1727476500 | 79.18 | 0.13 | 0.16 | 79.5 | 79.88 | 79.14 | 1047778 |
| 1727390100 | 79.05 | 0.14 | 0.18 | 79.41 | 79.535 | 78.83 | 1668192 |
| 1727303700 | 78.91 | -0.65 | -0.82 | 79.68 | 79.87 | 78.81 | 1303887 |
| 1727217300 | 79.56 | -1.01 | -1.25 | 80.5 | 80.5 | 79.47 | 919718 |
| 1727130900 | 80.57 | -0.52 | -0.64 | 81.13 | 81.16 | 80.43 | 1281417 |
| 1726871700 | 81.09 | -0.14 | -0.17 | 81.17 | 81.28 | 80.4 | 1788805 |
| 1726785300 | 81.23 | 0.44 | 0.54 | 81.02 | 81.26 | 80.7 | 1005818 |
| 1726698900 | 80.79 | -0.24 | -0.30 | 81.03 | 81.22 | 80.5 | 991601 |
| 1726612500 | 81.03 | -0.85 | -1.04 | 81.51 | 81.555 | 80.89 | 972547 |
| 1726526100 | 81.88 | 0.34 | 0.42 | 81.5 | 82.32 | 81.46 | 1361279 |
| 1726266900 | 81.54 | 0.91 | 1.13 | 80.82 | 81.65 | 80.615 | 1102431 |
| 1726180500 | 80.63 | 1.11 | 1.40 | 79.42 | 80.7 | 79.42 | 1794051 |
| 1726094100 | 79.52 | -0.14 | -0.18 | 79.36 | 79.6 | 78.56 | 2786695 |
| 1726007700 | 79.66 | -1.88 | -2.31 | 80.6 | 81.03 | 79.33 | 1956253 |
| 1725921300 | 81.54 | 0.79 | 0.98 | 81.28 | 82.14 | 81.05 | 1979442 |
| 1725662100 | 80.75 | -0.68 | -0.84 | 81.54 | 81.7 | 80.68 | 1302648 |
| 1725575700 | 81.43 | 0.13 | 0.16 | 81.215 | 81.83 | 80.97 | 1556975 |
| 1725489300 | 81.3 | 0.8 | 0.99 | 80.14 | 81.41 | 79.76 | 1582081 |
| 1725402900 | 80.5 | 0.01 | 0.01 | 79.8 | 81.25 | 79.8 | 1534477 |
| 1725057300 | 80.49 | 0.49 | 0.61 | 80.19 | 80.82 | 80.04 | 1746509 |
| 1724970900 | 80 | -0.13 | -0.16 | 80.22 | 80.35 | 79.57 | 1115839 |
| 1724884500 | 80.13 | 0.14 | 0.18 | 80.26 | 80.67 | 79.92 | 1182974 |
| 1724798100 | 79.99 | 0.97 | 1.23 | 79.21 | 80.16 | 79.105 | 1329487 |
| 1724711700 | 79.02 | 0.29 | 0.37 | 78.76 | 79.21 | 78.72 | 1173497 |
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
