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 | 1.17 | 1.88163396591 | 62.18 | 66.29 | 59.08 | 23484174 | 62.55336471 | CS |
| 4 | -7.61 | -10.7243517475 | 70.96 | 75.06 | 55.51 | 22907133 | 64.45323176 | CS |
| 12 | -18.31 | -22.4222385501 | 81.66 | 84.74 | 55.51 | 17884884 | 71.2469496 | CS |
| 26 | -1.46 | -2.25273877488 | 64.81 | 84.74 | 55.51 | 16037394 | 70.85879431 | CS |
| 52 | 5.86 | 10.1930770569 | 57.49 | 84.74 | 53.51 | 14368050 | 66.81446045 | CS |
| 156 | 12.43 | 24.4108405342 | 50.92 | 84.74 | 38.17 | 17075564 | 53.41498061 | CS |
| 260 | 20.2 | 46.8134414832 | 43.15 | 84.74 | 38.17 | 19579387 | 56.30956492 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 63.25 | 1.15 | 1.85 | 62.18 | 63.78 | 61.84 | 14654996 |
| 1744843200 | 62.1 | -2.23 | -3.47 | 63.06 | 63.82 | 61.303 | 21920191 |
| 1744756800 | 64.33 | 1.11 | 1.76 | 64.4 | 66.29 | 63.8401 | 24887901 |
| 1744670400 | 63.22 | 1.58 | 2.56 | 63.35 | 64.43 | 62.7 | 20371636 |
| 1744411200 | 61.64 | 0.05 | 0.08 | 61 | 62.31 | 59.92 | 24278011 |
| 1744324800 | 61.59 | -2.56 | -3.99 | 62.18 | 62.5 | 59.08 | 25900699 |
| 1744238400 | 64.15 | 5.38 | 9.15 | 56.76 | 65.75 | 56.07 | 49418775 |
| 1744152000 | 58.77 | -0.08 | -0.14 | 61.24 | 62.66 | 57.565 | 30762280 |
| 1744065600 | 58.85 | 0.72 | 1.24 | 56.16 | 61.33 | 55.51 | 36798188 |
| 1743806400 | 58.13 | -4.92 | -7.80 | 59.87 | 60.42 | 56.305 | 51694286 |
| 1743720000 | 63.05 | -8.71 | -12.14 | 66.17 | 66.8 | 62.9 | 39683533 |
| 1743633600 | 71.76 | 1.22 | 1.73 | 69.68 | 71.96 | 69.6 | 9696709 |
| 1743547200 | 70.54 | -0.45 | -0.63 | 70.38 | 70.88 | 69.28 | 10949101 |
| 1743460800 | 70.99 | 0.66 | 0.94 | 69.5 | 71.2 | 68.41 | 15567289 |
| 1743201600 | 70.33 | -1.52 | -2.12 | 71.74 | 72.2 | 69.68 | 13624037 |
| 1743115200 | 71.85 | -1.39 | -1.90 | 72.99 | 72.99 | 71.7612 | 13155133 |
| 1743028800 | 73.24 | -1.23 | -1.65 | 74.65 | 75.06 | 73.055 | 12349089 |
| 1742942400 | 74.47 | 0.43 | 0.58 | 74.35 | 74.8 | 73.72 | 10919129 |
| 1742856000 | 74.04 | 2.06 | 2.86 | 73.4 | 74.345 | 72.67 | 15287781 |
| 1742596800 | 71.98 | 0.16 | 0.22 | 71.28 | 72.245 | 70.765 | 21713157 |
| 1742510400 | 71.82 | 0.38 | 0.53 | 70.96 | 72.98 | 70.535 | 15314605 |
| 1742424000 | 71.44 | 1.22 | 1.74 | 70.38 | 72.18 | 69.67 | 14399918 |
| 1742337600 | 70.22 | 0.28 | 0.40 | 69.94 | 70.49 | 69.59 | 12289466 |
| 1742251200 | 69.94 | 1.16 | 1.69 | 68.89 | 70.36 | 68.68 | 12916907 |
| 1741992000 | 68.78 | 1.55 | 2.31 | 68.06 | 69 | 67.58 | 12724179 |
| 1741905600 | 67.23 | -0.72 | -1.06 | 68.4 | 69.14 | 66.73 | 17252424 |
| 1741819200 | 67.95 | 0.45 | 0.67 | 68.65 | 69.1099 | 66.87 | 16128979 |
| 1741732800 | 67.5 | 0.09 | 0.13 | 67.099999 | 68.475 | 66.17 | 21263547 |
| 1741646400 | 67.41 | -3.05 | -4.33 | 68.49 | 68.73 | 66.05 | 22364882 |
| 1741390800 | 70.46 | -0.12 | -0.17 | 70.18 | 70.74 | 68.07 | 17890637 |
| 1741304400 | 70.58 | -2.38 | -3.26 | 71.85 | 72.39 | 70.035 | 18410861 |
| 1741218000 | 72.96 | 0.61 | 0.84 | 72.56 | 73.525 | 71.7 | 17212870 |
| 1741131600 | 72.35 | -4.82 | -6.25 | 74.52 | 74.856 | 70.63 | 33973833 |
| 1741045200 | 77.17 | -2.78 | -3.48 | 80 | 80.43 | 76.25 | 20116974 |
| 1740786000 | 79.95 | 1.08 | 1.37 | 79.43 | 79.97 | 77.61 | 21226428 |
| 1740699600 | 78.87 | -0.2 | -0.25 | 79.56 | 80.37 | 78.66 | 8484722 |
| 1740613200 | 79.07 | 0.93 | 1.19 | 78.8 | 80.09 | 78.47 | 13112266 |
| 1740526800 | 78.14 | -0.4 | -0.51 | 79.18 | 79.57 | 76.46 | 14488269 |
| 1740440400 | 78.54 | -1.11 | -1.39 | 80.22 | 80.69 | 77.07 | 12854511 |
| 1740181200 | 79.65 | -1.69 | -2.08 | 81.67 | 81.91 | 79.61 | 14905675 |
| 1740094800 | 81.34 | -2.6 | -3.10 | 83.84 | 84.06 | 80.94 | 15157649 |
| 1740008400 | 83.94 | -0.69 | -0.82 | 84.16 | 84.24 | 83.45 | 10254678 |
| 1739922000 | 84.63 | 0.02 | 0.02 | 83.94 | 84.74 | 83.55 | 17898864 |
| 1739576400 | 84.61 | 2.51 | 3.06 | 82.41 | 84.67 | 82.23 | 16029848 |
| 1739490000 | 82.1 | 0.83 | 1.02 | 81.4 | 82.13 | 80.775 | 11085803 |
| 1739403600 | 81.27 | 0.16 | 0.20 | 80.27 | 81.29 | 80.01 | 10442174 |
| 1739317200 | 81.11 | 0.38 | 0.47 | 80.46 | 81.525 | 80.22 | 9994061 |
| 1739230800 | 80.73 | -0.99 | -1.21 | 81.72 | 81.82 | 80.07 | 10679118 |
| 1738971600 | 81.72 | -0.61 | -0.74 | 82.55 | 82.91 | 81.35 | 10046199 |
| 1738885200 | 82.33 | 2.87 | 3.61 | 80.21 | 82.5 | 79.93 | 19529462 |
| 1738798800 | 79.46 | 0.98 | 1.25 | 79.1 | 79.6 | 78.21 | 10593070 |
| 1738712400 | 78.48 | -1.13 | -1.42 | 80.05 | 80.24 | 78.36 | 14286645 |
| 1738626000 | 79.61 | -1.82 | -2.24 | 78.55 | 79.905 | 76.89 | 19245575 |
| 1738366800 | 81.43 | -0.43 | -0.53 | 81.69 | 82.34 | 81.07 | 12816951 |
| 1738280400 | 81.86 | 1.23 | 1.53 | 81.28 | 82.62 | 80.99 | 10768405 |
| 1738194000 | 80.63 | 0.69 | 0.86 | 79.95 | 81.6 | 79.88 | 10568895 |
| 1738107600 | 79.94 | -1.13 | -1.39 | 81.3 | 81.4 | 79.479 | 16514062 |
| 1738021200 | 81.07 | -0.41 | -0.50 | 80.71 | 81.41 | 80.215 | 12742749 |
| 1737762000 | 81.48 | -0.21 | -0.26 | 81.66 | 82.12 | 81.34 | 16021002 |
| 1737675600 | 81.69 | 0 | 0.00 | 81.69 | 81.69 | 81.69 | 0 |
| 1737589200 | 81.69 | 0.02 | 0.02 | 81.41 | 82.275 | 81.29 | 14148777 |
| 1737502800 | 81.67 | 1.68 | 2.10 | 80.63 | 81.845 | 79.9204 | 20672444 |
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
