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 | -0.61 | -0.783155732443 | 77.89 | 79.5 | 76.38 | 1042678 | 77.57374692 | CS |
| 4 | -9.195 | -10.6331309627 | 86.475 | 86.92 | 76.38 | 1632531 | 80.56642106 | CS |
| 12 | -18.85 | -19.608862998 | 96.13 | 97.266 | 76.38 | 1920584 | 86.06578727 | CS |
| 26 | -33.15 | -30.0190165716 | 110.43 | 114.92 | 76.38 | 1547172 | 92.70725344 | CS |
| 52 | -23.91 | -23.6288170768 | 101.19 | 114.92 | 76.38 | 1576430 | 95.67317742 | CS |
| 156 | -16.24 | -17.3652694611 | 93.52 | 128.4 | 76.38 | 1457109 | 99.34773083 | CS |
| 260 | 19.92 | 34.7280334728 | 57.36 | 128.4 | 29 | 1376974 | 85.73519323 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 77.28 | -0.29 | -0.37 | 77.68 | 78 | 76.72 | 1231891 |
| 1735861200 | 77.57 | -0.19 | -0.24 | 78.5 | 78.77 | 77.23 | 888283 |
| 1735688400 | 77.76 | 0.87 | 1.13 | 77.14 | 77.82 | 76.95 | 1194936 |
| 1735602000 | 76.89 | -1.18 | -1.51 | 78.19 | 78.3525 | 76.38 | 1071381 |
| 1735342800 | 78.07 | 0.01 | 0.01 | 77.89 | 79.5 | 77.52 | 1047500 |
| 1735256400 | 78.06 | -1.04 | -1.31 | 78.8 | 79.01 | 77.76 | 1192006 |
| 1735077840 | 79.1 | 0.05 | 0.06 | 78.84 | 79.21 | 78.14 | 397911 |
| 1734997200 | 79.05 | -0.05 | -0.06 | 78.54 | 79.25 | 77.88 | 1053331 |
| 1734738000 | 79.1 | 1.18 | 1.51 | 77.64 | 79.76 | 77.37 | 7010487 |
| 1734651600 | 77.92 | -1.21 | -1.53 | 79.61 | 80.2395 | 77.685 | 1703862 |
| 1734565200 | 79.13 | -2.14 | -2.63 | 80.95 | 82.28 | 78.97 | 1960910 |
| 1734478800 | 81.27 | 0.42 | 0.52 | 80.48 | 81.44 | 79.4 | 1777373 |
| 1734392400 | 80.85 | -1.8 | -2.18 | 82.21 | 82.715 | 80.765 | 1274732 |
| 1734133200 | 82.65 | -0.94 | -1.12 | 83.64 | 83.64 | 81.95 | 1393587 |
| 1734046800 | 83.59 | -1.2 | -1.42 | 85 | 85.05 | 83.46 | 1426784 |
| 1733960400 | 84.79 | 0.08 | 0.09 | 84.71 | 85 | 84.09 | 1213670 |
| 1733874000 | 84.71 | -0.79 | -0.92 | 85.55 | 85.945 | 83.95 | 1716958 |
| 1733787600 | 85.5 | 1.5 | 1.79 | 84.96 | 86.92 | 84.17 | 1541721 |
| 1733528400 | 84 | -2.2 | -2.55 | 86.6 | 86.63 | 83.87 | 1902710 |
| 1733442000 | 86.2 | -0.36 | -0.42 | 86.78 | 87.0768 | 85.9 | 1892860 |
| 1733355600 | 86.56 | -1.7 | -1.93 | 88.04 | 88.08 | 86.27 | 1987190 |
| 1733269200 | 88.26 | -0.83 | -0.93 | 89.43 | 89.73 | 85.11 | 1903168 |
| 1733182800 | 89.09 | -0.65 | -0.72 | 88.98 | 89.38 | 87.86 | 1531492 |
| 1732917840 | 89.74 | 0.83 | 0.93 | 88.73 | 89.93 | 88.5 | 801193 |
| 1732750800 | 88.91 | -0.75 | -0.84 | 89.95 | 90.54 | 88.56 | 851379 |
| 1732664400 | 89.66 | 1.22 | 1.38 | 88.37 | 90.03 | 88.03 | 1518274 |
| 1732578000 | 88.44 | 0.79 | 0.90 | 87.6 | 89.37 | 87.6 | 1978703 |
| 1732318800 | 87.65 | -0.72 | -0.81 | 88 | 88.1 | 86.9 | 1611435 |
| 1732232400 | 88.37 | 0.29 | 0.33 | 87.97 | 89.37 | 87.3 | 1165497 |
| 1732146000 | 88.08 | -1.41 | -1.58 | 89.43 | 89.89 | 87.54 | 2728706 |
| 1732059600 | 89.49 | -1.82 | -1.99 | 90.68 | 91.44 | 89.38 | 1619431 |
| 1731973200 | 91.31 | 0.71 | 0.78 | 90.97 | 91.92 | 90.645 | 2565391 |
| 1731714000 | 90.6 | 2.54 | 2.88 | 88.48 | 92.16 | 88.295 | 3252659 |
| 1731627600 | 88.06 | 1.44 | 1.66 | 86.98 | 88.39 | 86.15 | 2025917 |
| 1731541200 | 86.62 | -0.84 | -0.96 | 87.03 | 87.96 | 86.36 | 1986954 |
| 1731454800 | 87.46 | -0.29 | -0.33 | 87.29 | 88.76 | 87.2 | 1753158 |
| 1731368400 | 87.75 | 0.63 | 0.72 | 87.43 | 89.13 | 87.22 | 2658693 |
| 1731109200 | 87.12 | 0.31 | 0.36 | 86.24 | 87.51 | 85.88 | 2296165 |
| 1731022800 | 86.81 | 1.05 | 1.22 | 86.1 | 87.325 | 85.25 | 3022174 |
| 1730936400 | 85.76 | 0.96 | 1.13 | 86.07 | 86.48 | 84.43 | 2520743 |
| 1730850000 | 84.8 | 0.8 | 0.95 | 82.46 | 85.145 | 82.18 | 3256688 |
| 1730763600 | 84 | 1.38 | 1.67 | 83.36 | 84.72 | 83.25 | 2802545 |
| 1730500800 | 82.62 | -1.4 | -1.67 | 84.26 | 84.77 | 82.45 | 3147903 |
| 1730414400 | 84.02 | -1.84 | -2.14 | 85.94 | 86.68 | 83.84 | 2961861 |
| 1730328000 | 85.86 | -1.98 | -2.25 | 88.25 | 90.03 | 85.08 | 3393801 |
| 1730241600 | 87.84 | -2.03 | -2.26 | 89.72 | 89.775 | 87.77 | 2746318 |
| 1730155200 | 89.87 | 0.09 | 0.10 | 90 | 90.4673 | 89.4 | 1722020 |
| 1729896000 | 89.78 | -0.43 | -0.48 | 90.69 | 91.43 | 89.57 | 1479758 |
| 1729809600 | 90.21 | 1.22 | 1.37 | 89.18 | 90.28 | 88.67 | 1222770 |
| 1729723200 | 88.99 | -0.38 | -0.43 | 89.79 | 90.29 | 88.63 | 2067109 |
| 1729636800 | 89.37 | 0.52 | 0.59 | 89 | 89.7298 | 88.51 | 1822201 |
| 1729550400 | 88.85 | -0.7 | -0.78 | 90 | 90.44 | 88.72 | 2186284 |
| 1729291200 | 89.55 | -6.05 | -6.33 | 91.99 | 91.99 | 88.26 | 5329545 |
| 1729204800 | 95.6 | 0.48 | 0.50 | 95.51 | 95.765 | 94.45 | 900549 |
| 1729118400 | 95.12 | 0.44 | 0.46 | 94.76 | 95.94 | 94.7012 | 1318565 |
| 1729032000 | 94.68 | -1.54 | -1.60 | 96.71 | 96.73 | 94.59 | 1119016 |
| 1728945600 | 96.22 | -0.75 | -0.77 | 96.44 | 96.74 | 95.81 | 826528 |
| 1728686400 | 96.97 | 0.91 | 0.95 | 96.13 | 97.266 | 96.06 | 631899 |
| 1728600000 | 96.06 | -0.31 | -0.32 | 96.85 | 96.98 | 95.4 | 1107391 |
| 1728513600 | 96.37 | -1.87 | -1.90 | 98.06 | 98.53 | 96.22 | 1216822 |
| 1728427200 | 98.24 | -0.7 | -0.71 | 97.98 | 98.58 | 96.86 | 1062037 |
| 1728340800 | 98.94 | 0.77 | 0.78 | 98.37 | 99.37 | 98.13 | 1224549 |
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
