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 | 3.65 | 5.0034270048 | 72.95 | 80.89 | 68.07 | 100227920 | 73.01418314 | CS |
| 4 | 15.4 | 25.1633986928 | 61.2 | 80.89 | 58.85 | 80403488 | 68.08458255 | CS |
| 12 | 40.59 | 112.718689253 | 36.01 | 80.89 | 35.71 | 72287777 | 53.21826594 | CS |
| 26 | 52.75 | 221.174004193 | 23.85 | 80.89 | 21.23 | 59955221 | 42.76850546 | CS |
| 52 | 58.95 | 333.994334278 | 17.65 | 80.89 | 15.664 | 58399847 | 32.6772321 | CS |
| 156 | 57.8 | 307.446808511 | 18.8 | 80.89 | 5.92 | 52606120 | 19.96878211 | CS |
| 260 | 66.6 | 666 | 10 | 80.89 | 5.92 | 54127820 | 21.23289375 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 76.07 | 2.87 | 3.92 | 73.49 | 76.1 | 72.45 | 74628368 |
| 1734046500 | 73.2 | 0.69 | 0.95 | 72.2 | 75.38 | 72.17 | 72084317 |
| 1733960100 | 72.51 | 1.62 | 2.29 | 72.98 | 73 | 68.07 | 87844107 |
| 1733873700 | 70.89 | -1.57 | -2.17 | 71.99 | 75.56 | 70.73 | 87495536 |
| 1733787300 | 72.46 | -3.88 | -5.08 | 80.58 | 80.89 | 71.05 | 161613447 |
| 1733528100 | 76.34 | 4.47 | 6.22 | 72.95 | 76.82 | 72.28 | 92102193 |
| 1733441700 | 71.87 | 2.02 | 2.89 | 70.11 | 72.98 | 69.8901 | 65292930 |
| 1733355300 | 69.85 | -1.11 | -1.56 | 71.13 | 71.177 | 67.28 | 83051557 |
| 1733268900 | 70.96 | 4.57 | 6.88 | 66.4 | 71.37 | 66.18 | 99414757 |
| 1733182500 | 66.39 | -0.69 | -1.03 | 67.44 | 67.88 | 65.959999 | 44877675 |
| 1732917840 | 67.08 | 1.03 | 1.56 | 65.89 | 67.16 | 65.53 | 29631474 |
| 1732750500 | 66.05 | 0.31 | 0.47 | 66.239999 | 67.56 | 64.239999 | 52668612 |
| 1732664100 | 65.739999 | 1.09 | 1.69 | 64.569999 | 65.849999 | 63.92 | 45863475 |
| 1732578000 | 64.65 | 0.3 | 0.47 | 66.9 | 67.88 | 64.08 | 76288093 |
| 1732318800 | 64.349999 | 2.99 | 4.87 | 61.49 | 64.44 | 61.49 | 58756243 |
| 1732232400 | 61.36 | -0.76 | -1.22 | 62.1 | 63.4 | 60.895 | 54827775 |
| 1732146000 | 62.12 | -0.86 | -1.37 | 62.49 | 63.08 | 59.96 | 57709348 |
| 1732059600 | 62.98 | 1.72 | 2.81 | 60.17 | 63.01 | 59.75 | 72335634 |
| 1731973200 | 61.26 | -4.51 | -6.86 | 64.92 | 64.92 | 58.85 | 134019352 |
| 1731714000 | 65.769999 | 6.59 | 11.14 | 61.2 | 66 | 61 | 151789755 |
| 1731627600 | 59.18 | -1.52 | -2.50 | 61.05 | 61.05 | 58.53 | 58271906 |
| 1731541200 | 60.7 | 0.85 | 1.42 | 61.53 | 63.39 | 59.85 | 83799025 |
| 1731454800 | 59.85 | -0.39 | -0.65 | 59.3 | 60.09 | 58.57 | 56886007 |
| 1731368400 | 60.24 | 1.85 | 3.17 | 60.2 | 62.08 | 58.69 | 105033737 |
| 1731109200 | 58.39 | 2.51 | 4.49 | 55.5 | 58.48 | 55.3 | 81871053 |
| 1731022800 | 55.88 | 0.35 | 0.63 | 55.635 | 56.47 | 53.55 | 117959208 |
| 1730936400 | 55.53 | 4.4 | 8.61 | 52.94 | 55.69 | 52.73 | 108950409 |
| 1730850000 | 51.13 | 9.72 | 23.47 | 47.86 | 51.575 | 46.86 | 202065212 |
| 1730763600 | 41.41 | -0.51 | -1.22 | 41.12 | 42.04 | 41.05 | 72534541 |
| 1730500800 | 41.92 | 0.36 | 0.87 | 41.97 | 42.57 | 41.59 | 33212021 |
| 1730414400 | 41.56 | -2.13 | -4.88 | 42.79 | 43.12 | 40.9 | 49290120 |
| 1730328000 | 43.69 | -1.24 | -2.76 | 44.66 | 44.8 | 43.61 | 30186916 |
| 1730241600 | 44.93 | -0.04 | -0.09 | 44.87 | 45.07 | 44.04 | 25429211 |
| 1730155200 | 44.97 | 0.11 | 0.25 | 45.04 | 45.1 | 44.7 | 30841226 |
| 1729896000 | 44.86 | 1.3 | 2.98 | 43.8 | 45.07 | 43.645 | 50294454 |
| 1729809600 | 43.56 | 0.97 | 2.28 | 42.89 | 43.73 | 42.66 | 32930376 |
| 1729723200 | 42.59 | -0.35 | -0.82 | 42.85 | 43.68 | 42.055 | 34846993 |
| 1729636800 | 42.94 | 0.24 | 0.56 | 42.69 | 43.49 | 42.3 | 27099095 |
| 1729550400 | 42.7 | -0.27 | -0.63 | 42.86 | 43.4 | 42.41 | 30660785 |
| 1729291200 | 42.97 | 0.97 | 2.31 | 41.96 | 42.99 | 41.65 | 33915981 |
| 1729204800 | 42 | 0.07 | 0.17 | 42.15 | 42.7 | 41.61 | 33970267 |
| 1729118400 | 41.93 | -0.5 | -1.18 | 42.38 | 42.49 | 40.36 | 59034926 |
| 1729032000 | 42.43 | -0.97 | -2.24 | 43.45 | 43.68 | 41.515 | 48377283 |
| 1728945600 | 43.4 | -0.11 | -0.25 | 43.72 | 44.39 | 43.28 | 40926761 |
| 1728686400 | 43.51 | -0.01 | -0.02 | 43.45 | 44.38 | 42.62 | 64000706 |
| 1728600000 | 43.52 | 0.39 | 0.90 | 42.92 | 43.8784 | 42.4101 | 59570445 |
| 1728513600 | 43.13 | 1.68 | 4.05 | 41.55 | 43.34 | 41.21 | 86226049 |
| 1728427200 | 41.45 | 2.56 | 6.58 | 39.25 | 41.49 | 39.25 | 57561743 |
| 1728340800 | 38.89 | -1.12 | -2.80 | 39.89 | 39.9 | 38.775 | 40597748 |
| 1728081600 | 40.01 | 0.77 | 1.96 | 39.65 | 40.29 | 39.4 | 59027174 |
| 1727995200 | 39.24 | 1.75 | 4.67 | 38 | 39.29 | 37.76 | 54081593 |
| 1727908800 | 37.49 | 1.03 | 2.83 | 36.4 | 37.68 | 36.145 | 33500424 |
| 1727822400 | 36.46 | -0.74 | -1.99 | 37.19 | 37.56 | 36.05 | 47973926 |
| 1727735520 | 37.2 | 0.36 | 0.98 | 36.58 | 37.32 | 36.33 | 39645231 |
| 1727476800 | 36.84 | -0.26 | -0.70 | 36.91 | 37.47 | 36.59 | 43031858 |
| 1727390400 | 37.1 | -0.02 | -0.05 | 37.23 | 37.44 | 36.6 | 48498730 |
| 1727304000 | 37.12 | 0.22 | 0.60 | 36.91 | 37.18 | 36.3827 | 46407878 |
| 1727217600 | 36.9 | -1.05 | -2.77 | 37.97 | 37.98 | 36.43 | 79367337 |
| 1727131200 | 37.95 | 0.75 | 2.02 | 36.86 | 38.19 | 36.57 | 79325852 |
| 1726872000 | 37.2 | 0.37 | 1.00 | 36.01 | 37.29 | 35.71 | 450108378 |
| 1726785600 | 36.83 | 0.45 | 1.24 | 36.44 | 37.35 | 36.2 | 56152878 |
| 1726699200 | 36.38 | -0.07 | -0.19 | 36.2398 | 37.11 | 36.09 | 63493621 |
| 1726612800 | 36.45 | 0.14 | 0.39 | 37 | 37 | 35.87 | 58979902 |
| 1726526400 | 36.31 | 0.72 | 2.02 | 35.77 | 36.92 | 35.56 | 70633011 |
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
