Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.335 | -2.85260521654 | 81.855 | 82.48 | 77.92 | 1793056 | 79.55777184 | CS |
| 4 | -7.91 | -9.04723779023 | 87.43 | 88.645 | 77.92 | 1994627 | 83.85609996 | CS |
| 12 | -7.05 | -8.1436987409 | 86.57 | 88.645 | 77.92 | 2032400 | 84.0272416 | CS |
| 26 | 8.13 | 11.3881496008 | 71.39 | 88.77 | 70.905 | 1969140 | 82.15629641 | CS |
| 52 | 9.42 | 13.4379457917 | 70.1 | 88.77 | 63.15 | 2008728 | 76.03064381 | CS |
| 156 | 13.21 | 19.9215804554 | 66.31 | 88.77 | 54.45 | 1916135 | 69.5872385 | CS |
| 260 | 5.67 | 7.67772511848 | 73.85 | 88.77 | 43.63 | 2028378 | 65.02688766 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 79.52 | 1.59 | 2.04 | 77.87 | 79.66 | 77.79 | 5974349 |
| 1734651600 | 77.93 | -0.33 | -0.42 | 77.77 | 78.81 | 77.4173 | 2636652 |
| 1734565200 | 78.26 | -2.24 | -2.78 | 80.3 | 80.5 | 78.19 | 1917027 |
| 1734478800 | 80.5 | -0.67 | -0.83 | 80.8 | 81.204 | 80.06 | 2004036 |
| 1734392400 | 81.17 | -0.72 | -0.88 | 82.34 | 82.48 | 81.13 | 1347672 |
| 1734133200 | 81.89 | 0.27 | 0.33 | 81.5 | 82.47 | 81.5 | 1183302 |
| 1734046800 | 81.62 | 0.04 | 0.05 | 82.01 | 82.025 | 81.09 | 1443429 |
| 1733960400 | 81.58 | -1.2 | -1.45 | 82.82 | 83.05 | 81.45 | 1798474 |
| 1733874000 | 82.78 | -0.24 | -0.29 | 83 | 83.07 | 81.16 | 2430044 |
| 1733787600 | 83.02 | -0.93 | -1.11 | 83.76 | 84.205 | 83.005 | 1718744 |
| 1733528400 | 83.95 | -0.97 | -1.14 | 84.94 | 85.15 | 83.23 | 2041161 |
| 1733442000 | 84.92 | 0.58 | 0.69 | 84.63 | 85.92 | 84.375 | 2527260 |
| 1733355600 | 84.34 | -0.4 | -0.47 | 84.6 | 85.4 | 83.99 | 2256646 |
| 1733269200 | 84.74 | -1.04 | -1.21 | 86.25 | 86.48 | 84.65 | 1390112 |
| 1733182800 | 85.78 | -1.97 | -2.25 | 87.96 | 88 | 85.34 | 2491450 |
| 1732917840 | 87.75 | -0.61 | -0.69 | 88.38 | 88.61 | 87.65 | 1243975 |
| 1732750800 | 88.36 | 0.62 | 0.71 | 88 | 88.645 | 87.765 | 1589281 |
| 1732664400 | 87.74 | 0.13 | 0.15 | 87.83 | 88.07 | 87.23 | 2052208 |
| 1732578000 | 87.61 | 1.13 | 1.31 | 86.9 | 87.62 | 86.35 | 3425052 |
| 1732318800 | 86.48 | -0.61 | -0.70 | 87.54 | 87.975 | 86.39 | 2774461 |
| 1732232400 | 87.09 | 0.97 | 1.13 | 86.23 | 87.09 | 85.83 | 2094668 |
| 1732146000 | 86.12 | 0.48 | 0.56 | 85.73 | 86.17 | 85.51 | 1756568 |
| 1732059600 | 85.64 | 1.56 | 1.86 | 83.56 | 85.74 | 83.56 | 2619334 |
| 1731973200 | 84.08 | 0.4 | 0.48 | 83.16 | 84.25 | 83.01 | 2438750 |
| 1731714000 | 83.68 | 1.55 | 1.89 | 82.03 | 83.75 | 82.03 | 4901795 |
| 1731627600 | 82.13 | -0.05 | -0.06 | 82.25 | 82.875 | 81.995 | 1867176 |
| 1731541200 | 82.18 | -0.57 | -0.69 | 83.17 | 83.24 | 81.75 | 1892560 |
| 1731454800 | 82.75 | -0.83 | -0.99 | 83.59 | 83.83 | 82.625 | 1969928 |
| 1731368400 | 83.58 | 0.48 | 0.58 | 82.99 | 84.06 | 82.93 | 2211160 |
| 1731109200 | 83.1 | 1.65 | 2.03 | 81.8 | 83.43 | 81.37 | 2047895 |
| 1731022800 | 81.45 | 0.28 | 0.34 | 81.15 | 82.12 | 80.67 | 2590122 |
| 1730936400 | 81.17 | -0.8 | -0.98 | 81.9 | 82.5 | 81.05 | 3548272 |
| 1730850000 | 81.97 | 0.97 | 1.20 | 81 | 81.97 | 80.52 | 1891955 |
| 1730763600 | 81 | -0.13 | -0.16 | 80.93 | 81.34 | 80.2 | 2914545 |
| 1730500800 | 81.13 | -1.27 | -1.54 | 82.62 | 82.82 | 81.035 | 2139971 |
| 1730414400 | 82.4 | -0.84 | -1.01 | 83.22 | 83.8 | 82.11 | 3175863 |
| 1730328000 | 83.24 | 0.1 | 0.12 | 82.19 | 84.4 | 81.8 | 2473334 |
| 1730241600 | 83.14 | -1.34 | -1.59 | 83.61 | 84.07 | 82.59 | 2405447 |
| 1730155200 | 84.48 | 0.57 | 0.68 | 84.12 | 84.83 | 84.025 | 1589000 |
| 1729896000 | 83.91 | -1.71 | -2.00 | 86.27 | 86.4 | 83.79 | 1720014 |
| 1729809600 | 85.62 | -0.38 | -0.44 | 86.25 | 86.31 | 85.39 | 1063876 |
| 1729723200 | 86 | 0.17 | 0.20 | 85.71 | 86.38 | 85.56 | 2327932 |
| 1729636800 | 85.83 | 1.22 | 1.44 | 84.38 | 86.03 | 84.15 | 1906623 |
| 1729550400 | 84.61 | -0.82 | -0.96 | 85.66 | 85.79 | 84.31 | 1915208 |
| 1729291200 | 85.43 | 0.79 | 0.93 | 84.76 | 85.5 | 84.115 | 1641262 |
| 1729204800 | 84.64 | -1.32 | -1.54 | 86.02 | 86.23 | 84.33 | 2310325 |
| 1729118400 | 85.96 | 0.89 | 1.05 | 85.37 | 86.28 | 84.94 | 1762200 |
| 1729032000 | 85.07 | 0.53 | 0.63 | 84.79 | 85.64 | 84.58 | 2384251 |
| 1728945600 | 84.54 | 0.93 | 1.11 | 83.75 | 84.7 | 83.56 | 1167893 |
| 1728686400 | 83.61 | 0.6 | 0.72 | 83.39 | 83.84 | 83.2 | 1645488 |
| 1728600000 | 83.01 | -1.44 | -1.71 | 84.33 | 84.955 | 82.96 | 1826796 |
| 1728513600 | 84.45 | -0.44 | -0.52 | 84.69 | 85.22 | 84 | 2227908 |
| 1728427200 | 84.89 | 0.23 | 0.27 | 84.86 | 85.44 | 84.5 | 1233137 |
| 1728340800 | 84.66 | -1.52 | -1.76 | 85.37 | 85.47 | 84.36 | 1668825 |
| 1728081600 | 86.18 | -0.47 | -0.54 | 85.87 | 86.3 | 85.53 | 1464786 |
| 1727995200 | 86.65 | -0.83 | -0.95 | 87.84 | 87.84 | 86.24 | 1472909 |
| 1727908800 | 87.48 | -0.25 | -0.28 | 87.13 | 88.07 | 87.1175 | 1945203 |
| 1727822400 | 87.73 | 0.64 | 0.73 | 87.1 | 87.96 | 86.61 | 1704137 |
| 1727736000 | 87.09 | 0.28 | 0.32 | 87.09 | 87.19 | 86 | 1994519 |
| 1727476800 | 86.81 | 0.57 | 0.66 | 86.57 | 87.1 | 86.3 | 1092585 |
| 1727390400 | 86.24 | 0.74 | 0.87 | 85.2 | 86.66 | 85.2 | 3126881 |
| 1727304000 | 85.5 | -0.44 | -0.51 | 86.43 | 86.58 | 85.3 | 1907583 |
| 1727217600 | 85.94 | -0.16 | -0.19 | 85.71 | 86.86 | 85.39 | 1756788 |
| 1727131200 | 86.1 | 0.67 | 0.78 | 85.51 | 86.3 | 85.48 | 1028671 |
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
