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 | 0.65 | 1.0115157174 | 64.26 | 66.88 | 63.55 | 101144 | 65.57098643 | CS |
| 4 | 4.39 | 7.25380039656 | 60.52 | 66.88 | 56.64 | 92822 | 63.39081914 | CS |
| 12 | -5.21 | -7.43011979464 | 70.12 | 70.975 | 56.64 | 104345 | 64.20079501 | CS |
| 26 | -9.52 | -12.7905414483 | 74.43 | 76.25 | 56.64 | 108380 | 68.59573763 | CS |
| 52 | 9.05 | 16.201217329 | 55.86 | 76.25 | 54.5 | 109198 | 68.16188766 | CS |
| 156 | -33.82 | -34.2550389952 | 98.73 | 108.64 | 46.74 | 90608 | 67.45923073 | CS |
| 260 | 58.51 | 914.21875 | 6.4 | 112.27 | 6.4 | 70122 | 72.5494252 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 64.91 | -1.13 | -1.71 | 65.91 | 66.319999 | 64.72 | 57392 |
| 1741045200 | 66.04 | -0.15 | -0.23 | 66 | 66.879999 | 65.584999 | 54765 |
| 1740786000 | 66.19 | 0.73 | 1.12 | 65.75 | 66.44 | 64.879999 | 170986 |
| 1740699600 | 65.459999 | 0.58 | 0.89 | 64.769999 | 65.79 | 63.69 | 79571 |
| 1740613200 | 64.879999 | -0.2 | -0.31 | 64.9 | 65.015 | 63.97 | 121516 |
| 1740526800 | 65.08 | 0.68 | 1.06 | 64.26 | 66.019999 | 63.55 | 78884 |
| 1740440400 | 64.4 | 0.3 | 0.47 | 64 | 64.75 | 63.72 | 76080 |
| 1740181200 | 64.099999 | -0.97 | -1.49 | 65.599999 | 66.17 | 63.74 | 81197 |
| 1740094800 | 65.069999 | 1.28 | 2.01 | 63.31 | 65.36 | 63.21 | 74506 |
| 1740008400 | 63.79 | 1.54 | 2.47 | 62.5 | 64.87 | 56.64 | 123101 |
| 1739922000 | 62.25 | -0.11 | -0.18 | 62.8 | 63.19 | 61.97 | 98702 |
| 1739576400 | 62.36 | 0.08 | 0.13 | 62.47 | 63.7273 | 62.0275 | 108388 |
| 1739490000 | 62.28 | 0.5 | 0.81 | 61.97 | 62.46 | 61.4425 | 37214 |
| 1739403600 | 61.78 | 0.11 | 0.18 | 60.62 | 62.19 | 60.12 | 147886 |
| 1739317200 | 61.67 | 0.67 | 1.10 | 60.81 | 61.67 | 60.81 | 47321 |
| 1739230800 | 61 | -0.67 | -1.09 | 62.65 | 62.65 | 60.49 | 136295 |
| 1738971600 | 61.67 | -0.62 | -1.00 | 62.31 | 62.36 | 61.033 | 60171 |
| 1738885200 | 62.29 | 0 | 0.00 | 62.82 | 63.11 | 62.13 | 77589 |
| 1738798800 | 62.29 | 0.95 | 1.55 | 61.56 | 62.57 | 61.02 | 81571 |
| 1738712400 | 61.34 | 0.47 | 0.77 | 60.52 | 61.55 | 60.395 | 107882 |
| 1738626000 | 60.87 | 0.12 | 0.20 | 62.65 | 62.65 | 59.63 | 63973 |
| 1738366800 | 60.75 | -0.24 | -0.39 | 60.7 | 61.04 | 60 | 81550 |
| 1738280400 | 60.99 | 0.29 | 0.48 | 61 | 61.6454 | 60.62 | 56136 |
| 1738194000 | 60.7 | -1.31 | -2.11 | 61.75 | 62.1 | 60.41 | 56017 |
| 1738107600 | 62.01 | -0.36 | -0.58 | 62.12 | 62.37 | 61.605 | 65926 |
| 1738021200 | 62.37 | 1.28 | 2.10 | 61.11 | 63.41 | 61.06 | 102856 |
| 1737762000 | 61.09 | 0.39 | 0.64 | 60.88 | 61.26 | 60.655 | 54263 |
| 1737675600 | 60.7 | 0 | 0.00 | 60.7 | 60.7 | 60.7 | 0 |
| 1737589200 | 60.7 | -1.64 | -2.63 | 61.95 | 62.83 | 60.615 | 63745 |
| 1737502800 | 62.34 | 1.36 | 2.23 | 61.09 | 62.655 | 61.09 | 72383 |
| 1737157200 | 60.98 | -0.51 | -0.83 | 61.83 | 62.9 | 60.755 | 85618 |
| 1737070800 | 61.49 | 0.02 | 0.03 | 61.48 | 63.13 | 61.33 | 144706 |
| 1736984400 | 61.47 | 0.6 | 0.99 | 63.62 | 63.62 | 60.9475 | 90691 |
| 1736898000 | 60.87 | 0.05 | 0.08 | 60.87 | 61.27 | 60.49 | 61950 |
| 1736811600 | 60.82 | 0.53 | 0.88 | 59.67 | 61.51 | 58.53 | 137118 |
| 1736552400 | 60.29 | -1.18 | -1.92 | 60.29 | 61.8299 | 59.48 | 125346 |
| 1736379600 | 61.47 | -0.49 | -0.79 | 61.48 | 62.05 | 61.13 | 71478 |
| 1736293200 | 61.96 | -0.68 | -1.09 | 62.44 | 63 | 61.2 | 139387 |
| 1736206800 | 62.64 | -2.92 | -4.45 | 65.34 | 65.41 | 62.57 | 83287 |
| 1735947600 | 65.56 | 0.55 | 0.85 | 65.06 | 65.68 | 64.675 | 47373 |
| 1735861200 | 65.01 | -1.14 | -1.72 | 66.2 | 66.239999 | 64.489999 | 70905 |
| 1735688400 | 66.15 | 1 | 1.53 | 65.65 | 66.59 | 65.3084 | 92207 |
| 1735602000 | 65.15 | -0.73 | -1.11 | 65.019999 | 65.36 | 64.33 | 77915 |
| 1735342800 | 65.879999 | -0.54 | -0.81 | 66.09 | 66.19 | 65.05 | 91428 |
| 1735256400 | 66.42 | -0.01 | -0.02 | 66.28 | 66.47 | 65.03 | 51129 |
| 1735077840 | 66.43 | 0.4 | 0.61 | 66.15 | 66.56 | 65.48 | 28527 |
| 1734997200 | 66.03 | 0.02 | 0.03 | 65.629999 | 66.0787 | 65.175 | 76457 |
| 1734738000 | 66.01 | 1.26 | 1.95 | 64.16 | 66.879999 | 64.015 | 876250 |
| 1734651600 | 64.75 | -0.96 | -1.46 | 65.94 | 66.805 | 64.51 | 162960 |
| 1734565200 | 65.709999 | -2.58 | -3.78 | 68.29 | 69.355 | 65.61 | 126697 |
| 1734478800 | 68.29 | -1.06 | -1.53 | 68.57 | 70.84 | 68.175 | 110671 |
| 1734392400 | 69.35 | -0.1 | -0.14 | 69.55 | 70.32 | 69.21 | 151278 |
| 1734133200 | 69.45 | -0.5 | -0.71 | 69.66 | 70.23 | 68.88 | 100859 |
| 1734046800 | 69.95 | 0.32 | 0.46 | 69.72 | 70.77 | 69.4 | 95580 |
| 1733960400 | 69.63 | -0.16 | -0.23 | 69.94 | 70.54 | 69.62 | 80139 |
| 1733874000 | 69.79 | -0.28 | -0.40 | 70.12 | 70.975 | 69.01 | 74174 |
| 1733787600 | 70.07 | 0.07 | 0.10 | 70.45 | 71.84 | 69.7 | 116129 |
| 1733528400 | 70 | -0.23 | -0.33 | 71.48 | 71.48 | 69.56 | 72520 |
| 1733442000 | 70.23 | -0.69 | -0.97 | 70.8 | 71.185 | 70.21 | 72125 |
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
