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 | 1.16 | 1.47152099455 | 78.83 | 79.93 | 77.8742 | 82324 | 78.83284035 | SP |
| 4 | -0.49 | -0.608846918489 | 80.48 | 82.3174 | 77.8742 | 99775 | 79.72334205 | SP |
| 12 | 2.52 | 3.25287207951 | 77.47 | 82.425 | 73.62 | 96629 | 79.39244866 | SP |
| 26 | 6.78 | 9.26102991395 | 73.21 | 82.425 | 69.305 | 98450 | 77.1480637 | SP |
| 52 | 19.13 | 31.4327965823 | 60.86 | 82.425 | 60.28 | 99521 | 71.64018904 | SP |
| 156 | 19.39 | 31.99669967 | 60.6 | 82.425 | 41.61 | 112312 | 59.25719839 | SP |
| 260 | 38.25 | 91.6387158601 | 41.74 | 82.425 | 30.6 | 104745 | 54.21725935 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 79.99 | 0.32 | 0.40 | 79.6692 | 80.0751 | 79.6692 | 76021 |
| 1732232100 | 79.67 | 0.92 | 1.17 | 79.06 | 79.8998 | 78.785 | 79158 |
| 1732145700 | 78.75 | -0.02 | -0.03 | 78.565 | 78.75 | 77.8742 | 103653 |
| 1732059300 | 78.77 | -0.06 | -0.08 | 78.196 | 78.85 | 78.0601 | 72611 |
| 1731972900 | 78.83 | 0.74 | 0.95 | 78.3408 | 78.94 | 78.15 | 85015 |
| 1731713700 | 78.09 | -1.53 | -1.92 | 78.83 | 78.9662 | 77.8999 | 71182 |
| 1731627300 | 79.62 | -0.51 | -0.64 | 79.97 | 80.1166 | 79.59 | 173285 |
| 1731540900 | 80.13 | -0.7 | -0.87 | 80.4936 | 80.53 | 80.04 | 69940 |
| 1731454500 | 80.83 | -0.56 | -0.69 | 81.33 | 81.33 | 80.15 | 95620 |
| 1731368100 | 81.39 | -0.71 | -0.86 | 82.06 | 82.06 | 81.09 | 90721 |
| 1731108900 | 82.1 | 0.24 | 0.29 | 82.03 | 82.3174 | 81.87 | 67792 |
| 1731022500 | 81.86 | 0.94 | 1.16 | 81.28 | 81.93 | 81.25 | 124177 |
| 1730936100 | 80.92 | 2.08 | 2.64 | 80.355 | 81.0257 | 80.04 | 104271 |
| 1730849700 | 78.84 | 0.61 | 0.78 | 78.2239 | 78.84 | 78.2239 | 78502 |
| 1730763300 | 78.23 | -0.43 | -0.55 | 78.54 | 78.7677 | 78.08 | 67827 |
| 1730500500 | 78.66 | 0.63 | 0.81 | 78.48 | 79.25 | 78.3338 | 188474 |
| 1730414100 | 78.03 | -1.87 | -2.34 | 79.4 | 79.4 | 77.975 | 152684 |
| 1730327700 | 79.9 | -0.92 | -1.14 | 80.245 | 80.53 | 79.8 | 71589 |
| 1730241300 | 80.82 | 0.99 | 1.24 | 79.88 | 80.97 | 79.88 | 112422 |
| 1730154900 | 79.83 | -0.2 | -0.25 | 80.11 | 80.205 | 79.83 | 78923 |
| 1729895700 | 80.03 | -0.02 | -0.02 | 80.48 | 81.03 | 79.99 | 107656 |
| 1729809300 | 80.05 | -0.21 | -0.26 | 80.17 | 80.17 | 79.5817 | 61256 |
| 1729722900 | 80.26 | -0.25 | -0.31 | 80.28 | 80.7461 | 79.6879 | 73437 |
| 1729636500 | 80.51 | -0.1 | -0.12 | 80.06 | 80.64 | 80.06 | 82648 |
| 1729550100 | 80.61 | -0.48 | -0.59 | 80.68 | 80.9448 | 80.2042 | 52257 |
| 1729290900 | 81.09 | -0.13 | -0.16 | 81.46 | 81.46 | 80.865 | 47080 |
| 1729204500 | 81.22 | 0.59 | 0.73 | 81.74 | 81.74 | 81.14 | 53835 |
| 1729118100 | 80.63 | 0.08 | 0.10 | 80.74 | 80.74 | 80.33 | 74767 |
| 1729031700 | 80.55 | -1.58 | -1.92 | 82.34 | 82.425 | 80.3 | 81204 |
| 1728945300 | 82.13 | 0.87 | 1.07 | 81.57 | 82.2796 | 81.57 | 66246 |
| 1728686100 | 81.26 | 0.38 | 0.47 | 80.83 | 81.385 | 80.83 | 68534 |
| 1728599700 | 80.88 | -0.73 | -0.89 | 81.16 | 81.16 | 80.64 | 264024 |
| 1728513300 | 81.61 | 1.21 | 1.50 | 80.37 | 81.61 | 80.1492 | 124325 |
| 1728426900 | 80.4 | 0.82 | 1.03 | 79.56 | 80.49 | 79.56 | 88989 |
| 1728340500 | 79.58 | -0.38 | -0.48 | 79.63 | 79.98 | 79.24 | 87333 |
| 1728081300 | 79.96 | 0.63 | 0.79 | 80.04 | 80.06 | 79.44 | 61908 |
| 1727994900 | 79.33 | -0.12 | -0.15 | 79.23 | 79.675 | 78.853966 | 61846 |
| 1727908500 | 79.45 | 0.52 | 0.66 | 78.95 | 79.83 | 78.71 | 68564 |
| 1727822100 | 78.93 | -1.37 | -1.71 | 80.01 | 80.01 | 78.41 | 113392 |
| 1727735520 | 80.3 | -0.04 | -0.05 | 80.14 | 80.3 | 79.41 | 138922 |
| 1727476500 | 80.34 | -0.73 | -0.90 | 81.15 | 81.15 | 80.25 | 152434 |
| 1727390100 | 81.07 | 1.1 | 1.38 | 80.97 | 81.18 | 80.23 | 264324 |
| 1727303700 | 79.97 | -0.04 | -0.05 | 80.01 | 80.34 | 79.7899 | 90323 |
| 1727217300 | 80.01 | 0.56 | 0.70 | 79.86 | 80.01 | 79.45 | 52556 |
| 1727130900 | 79.45 | 0.18 | 0.23 | 79.3 | 79.52 | 79.14 | 50735 |
| 1726871700 | 79.27 | -0.23 | -0.29 | 79.08 | 79.468 | 78.8 | 65467 |
| 1726785300 | 79.5 | 1.71 | 2.20 | 79.3614 | 79.8499 | 79.1 | 204665 |
| 1726698900 | 77.79 | -0.07 | -0.09 | 78.13 | 78.87 | 77.69 | 87525 |
| 1726612500 | 77.86 | -0.21 | -0.27 | 78.3981 | 78.3996 | 77.54 | 116777 |
| 1726526100 | 78.07 | -0.11 | -0.14 | 77.78 | 78.07 | 77.44 | 103020 |
| 1726266900 | 78.18 | 0.95 | 1.23 | 78.01 | 78.2799 | 77.795 | 58864 |
| 1726180500 | 77.23 | 0.34 | 0.44 | 76.63 | 77.445 | 76.56 | 77716 |
| 1726094100 | 76.89 | 1.42 | 1.88 | 75.55 | 76.92 | 74.44 | 51751 |
| 1726007700 | 75.47 | 0.76 | 1.02 | 74.86 | 75.48 | 74.59 | 82647 |
| 1725921300 | 74.71 | 0.86 | 1.16 | 74.51 | 74.81 | 73.9844 | 49112 |
| 1725662100 | 73.85 | -1.63 | -2.16 | 75.25 | 75.25 | 73.62 | 108007 |
| 1725575700 | 75.48 | -0.25 | -0.33 | 75.73 | 76.115 | 75.2111 | 81089 |
| 1725489300 | 75.73 | 0.19 | 0.25 | 74.99 | 76.006 | 74.94 | 46639 |
| 1725402900 | 75.54 | -2.19 | -2.82 | 77.28 | 77.28 | 75.16 | 99334 |
| 1725057300 | 77.73 | 0.9 | 1.17 | 77.47 | 77.86 | 76.845 | 192066 |
| 1724970900 | 76.83 | 0.32 | 0.42 | 76.91 | 77.8501 | 76.705 | 138780 |
| 1724884500 | 76.51 | -0.68 | -0.88 | 77.06 | 77.38 | 76.12 | 141622 |
| 1724798100 | 77.19 | 0.22 | 0.29 | 76.39 | 77.32 | 76.35 | 113264 |
| 1724711700 | 76.97 | -0.5 | -0.65 | 77.43 | 77.43 | 76.723 | 79919 |
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
