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 | -0.56 | -0.867007276668 | 64.59 | 66.505 | 63.3 | 3807578 | 64.65546779 | CS |
| 4 | 3.28 | 5.39917695473 | 60.75 | 66.505 | 60.33 | 4123595 | 63.30710317 | CS |
| 12 | 1.19 | 1.89369828135 | 62.84 | 66.505 | 55.03 | 5614399 | 60.16287164 | CS |
| 26 | -12.75 | -16.6058869497 | 76.78 | 80.59 | 55.03 | 5161721 | 65.29913442 | CS |
| 52 | -11.43 | -15.1470978002 | 75.46 | 81.415 | 55.03 | 4320230 | 68.430239 | CS |
| 156 | -12.75 | -16.6058869497 | 76.78 | 98.53 | 55.03 | 3626250 | 72.96802606 | CS |
| 260 | 1.19 | 1.89369828135 | 62.84 | 98.53 | 43.96 | 3805556 | 69.65731663 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 64.03 | -0.59 | -0.91 | 64.43 | 64.75 | 63.89 | 2585044 |
| 1738280400 | 64.62 | 0.71 | 1.11 | 64.17 | 64.76 | 63.3175 | 2895560 |
| 1738194000 | 63.91 | -0.81 | -1.25 | 64.95 | 64.95 | 63.33 | 4690503 |
| 1738107600 | 64.72 | -1.17 | -1.78 | 65.79 | 66.29 | 63.3 | 5314801 |
| 1738021200 | 65.89 | 1.31 | 2.03 | 65.51 | 66.504999 | 65.19 | 2840002 |
| 1737762000 | 64.58 | 1.05 | 1.65 | 64.59 | 64.69 | 63.69 | 3319842 |
| 1737675600 | 63.53 | 0 | 0.00 | 63.53 | 63.53 | 63.53 | 0 |
| 1737589200 | 63.53 | -0.13 | -0.20 | 63.1 | 63.83 | 62.21 | 3187957 |
| 1737502800 | 63.66 | 1.41 | 2.27 | 62.79 | 63.75 | 62.27 | 4755421 |
| 1737157200 | 62.25 | -0.62 | -0.99 | 62.68 | 63.13 | 62.07 | 4387652 |
| 1737070800 | 62.87 | -0.28 | -0.44 | 62.35 | 63.7 | 61.71 | 3540195 |
| 1736984400 | 63.15 | -0.25 | -0.39 | 63.44 | 63.65 | 62.12 | 2828305 |
| 1736898000 | 63.4 | -0.3 | -0.47 | 63.57 | 64.099999 | 62.91 | 2911131 |
| 1736811600 | 63.7 | 1.87 | 3.02 | 62.48 | 63.935 | 62.355 | 4623083 |
| 1736552400 | 61.83 | -1.34 | -2.12 | 62.89 | 63.95 | 60.38 | 5179022 |
| 1736379600 | 63.17 | 0.56 | 0.89 | 62.25 | 63.61 | 61.71 | 5513134 |
| 1736293200 | 62.61 | -0.08 | -0.13 | 63.01 | 63.18 | 62.0925 | 4180600 |
| 1736206800 | 62.69 | 1.21 | 1.97 | 61.79 | 63.76 | 61.625 | 4895292 |
| 1735947600 | 61.48 | 0.97 | 1.60 | 60.3927 | 62.05 | 60.33 | 4979624 |
| 1735861200 | 60.51 | -0.07 | -0.12 | 61.07 | 61.78 | 60.38 | 3794333 |
| 1735688400 | 60.58 | 0.22 | 0.36 | 60.65 | 61.34 | 60.25 | 2989944 |
| 1735602000 | 60.36 | -0.24 | -0.40 | 60.35 | 60.66 | 59.75 | 2543806 |
| 1735342800 | 60.6 | -0.31 | -0.51 | 60.82 | 61.27 | 60.32 | 3287980 |
| 1735256400 | 60.91 | 0.08 | 0.13 | 60.35 | 61.125 | 60.17 | 3114780 |
| 1735077840 | 60.83 | 0.58 | 0.96 | 60.2 | 60.83 | 59.75 | 1145870 |
| 1734997200 | 60.25 | 0.67 | 1.12 | 59.4 | 60.5 | 58.88 | 4146524 |
| 1734738000 | 59.58 | -0.13 | -0.22 | 60.12 | 60.7 | 58.995 | 37621020 |
| 1734651600 | 59.71 | 0.22 | 0.37 | 59.2 | 60.17 | 58.27 | 16531658 |
| 1734565200 | 59.49 | 1.68 | 2.91 | 58.555 | 60 | 58.31 | 5774426 |
| 1734478800 | 57.81 | -1.36 | -2.30 | 58.83 | 59.8 | 57.345 | 7269551 |
| 1734392400 | 59.17 | -0.25 | -0.42 | 59.235 | 59.75 | 58.82 | 6053546 |
| 1734133200 | 59.42 | 1.42 | 2.45 | 58.98 | 60.34 | 58.24 | 7052958 |
| 1734046800 | 58 | 1.1 | 1.93 | 58.25 | 59.36 | 57.43 | 6281639 |
| 1733960400 | 56.9 | 0.19 | 0.34 | 56.62 | 57.19 | 55.07 | 6240991 |
| 1733874000 | 56.71 | -1.78 | -3.04 | 56.585 | 57.06 | 55.03 | 5478242 |
| 1733787600 | 58.49 | 1.73 | 3.05 | 56.815 | 59.23 | 56.815 | 5325826 |
| 1733528400 | 56.76 | -1.19 | -2.05 | 58.1892 | 58.1892 | 56.44 | 4921912 |
| 1733442000 | 57.95 | -1.82 | -3.05 | 59.6 | 59.73 | 57.86 | 4129015 |
| 1733355600 | 59.77 | 0.36 | 0.61 | 59.74 | 59.99 | 58.74 | 4899031 |
| 1733269200 | 59.41 | -0.65 | -1.08 | 60.18 | 60.4 | 58.88 | 5277049 |
| 1733182800 | 60.06 | 0.06 | 0.10 | 60.31 | 60.34 | 59.0183 | 3889657 |
| 1732917840 | 60 | 0.07 | 0.12 | 59.55 | 60.41 | 59.44 | 2342916 |
| 1732750800 | 59.93 | -0.07 | -0.12 | 60.11 | 60.65 | 59.67 | 3458546 |
| 1732664400 | 60 | -1.43 | -2.33 | 61.46 | 61.81 | 59.89 | 5521479 |
| 1732578000 | 61.43 | 1.06 | 1.76 | 60.85 | 61.91 | 60.84 | 6399460 |
| 1732318800 | 60.37 | 0.02 | 0.03 | 60.08 | 60.72 | 60.08 | 4061351 |
| 1732232400 | 60.35 | 1.25 | 2.12 | 59.1 | 60.43 | 58.5 | 6820421 |
| 1732146000 | 59.1 | 1.29 | 2.23 | 58.3 | 59.44 | 58.26 | 4530473 |
| 1732059600 | 57.81 | -1.02 | -1.73 | 58.295 | 58.74 | 57.76 | 6269083 |
| 1731973200 | 58.83 | 1.37 | 2.38 | 57.23 | 58.93 | 57.2 | 5238092 |
| 1731714000 | 57.46 | -1.22 | -2.08 | 58.7 | 59.2 | 57.25 | 8029646 |
| 1731627600 | 58.68 | 0.64 | 1.10 | 58.22 | 59.86 | 58.22 | 6688322 |
| 1731541200 | 58.04 | -0.56 | -0.96 | 59.03 | 59.04 | 57.56 | 6917655 |
| 1731454800 | 58.6 | -2.15 | -3.54 | 60.85 | 61.25 | 58.56 | 6229687 |
| 1731368400 | 60.75 | 0.6 | 1.00 | 61.42 | 62.24 | 60.73 | 5342390 |
| 1731109200 | 60.15 | -2.37 | -3.79 | 62.7 | 62.7 | 60.14 | 6327561 |
| 1731022800 | 62.52 | -0.04 | -0.06 | 62.93 | 63.54 | 62.1 | 6549131 |
| 1730936400 | 62.56 | -2.24 | -3.46 | 60.74 | 63.09 | 60.74 | 9685993 |
| 1730850000 | 64.8 | 0.98 | 1.54 | 63.58 | 64.885 | 62.93 | 6195522 |
| 1730763600 | 63.82 | 0.3 | 0.47 | 64.03 | 65.4 | 63.73 | 5929349 |
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
