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 | 3.08 | 3.45989665244 | 89.02 | 92.65 | 84.58 | 3240770 | 86.46487941 | CS |
| 4 | 23.07 | 33.4202520643 | 69.03 | 92.65 | 67.11 | 5177332 | 79.41808107 | CS |
| 12 | 38.74 | 72.6011994003 | 53.36 | 92.65 | 52.51 | 4131141 | 69.43597176 | CS |
| 26 | 19.72 | 27.2450953302 | 72.38 | 92.65 | 48.3701 | 4266703 | 68.31051297 | CS |
| 52 | -11.3 | -10.9284332689 | 103.4 | 105.59 | 48.3701 | 4295652 | 76.08566221 | CS |
| 156 | -157.43 | -63.0906103475 | 249.53 | 284.45 | 48.3701 | 2927753 | 126.33377067 | CS |
| 260 | -96.15 | -51.0756972112 | 188.25 | 374.2 | 48.3701 | 2279628 | 161.68767538 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752100800 | 86.61 | 1.05 | 1.23 | 86 | 87.22 | 85.19 | 3349859 |
| 1752014400 | 85.56 | -0.23 | -0.27 | 86 | 86.22 | 84.58 | 3055673 |
| 1751928000 | 85.79 | -2.93 | -3.30 | 88.14 | 88.48 | 85.2715 | 4269343 |
| 1751576640 | 88.72 | 0.14 | 0.16 | 89.02 | 89.86 | 87.92 | 2288203 |
| 1751496000 | 88.58 | 3.47 | 4.08 | 85.08 | 89.25 | 84.5 | 6987932 |
| 1751409600 | 85.11 | 4.31 | 5.33 | 80.6 | 85.67 | 80.4 | 6021723 |
| 1751323200 | 80.8 | 0.71 | 0.89 | 80.2 | 81.23 | 79.1408 | 4371040 |
| 1751064000 | 80.09 | 1.06 | 1.34 | 80.62 | 83.43 | 79.7 | 10752582 |
| 1750977600 | 79.03 | 1.47 | 1.90 | 78.3 | 79.32 | 77.44 | 4241454 |
| 1750891200 | 77.56 | 0.51 | 0.66 | 76.51 | 78.055 | 75.625 | 3714222 |
| 1750804800 | 77.05 | -1.78 | -2.26 | 80 | 80.055 | 76.1 | 8578760 |
| 1750718400 | 78.83 | 3.64 | 4.84 | 77.36 | 79.25 | 76.5 | 6606815 |
| 1750459200 | 75.19 | 0.47 | 0.63 | 75 | 75.42 | 74.2782 | 5265083 |
| 1750286400 | 74.72 | -0.07 | -0.09 | 74.78 | 75.06 | 73.08 | 4883164 |
| 1750200000 | 74.79 | 0.2 | 0.27 | 73.5 | 75.24 | 71.7468 | 6568068 |
| 1750113600 | 74.59 | 7.28 | 10.82 | 68.85 | 74.6 | 68.78 | 6389779 |
| 1749854400 | 67.31 | -2.68 | -3.83 | 68.77 | 69.88 | 67.11 | 3199627 |
| 1749768000 | 69.99 | 0.13 | 0.19 | 69.03 | 70.82 | 68.79 | 2648646 |
| 1749681600 | 69.86 | -0.6 | -0.85 | 70.73 | 71.86 | 69.65 | 3181029 |
| 1749595200 | 70.46 | 1.46 | 2.12 | 69.69 | 71.17 | 69.2 | 3174822 |
| 1749508800 | 69 | 0.54 | 0.79 | 69.78 | 70.58 | 68.96 | 4186930 |
| 1749249600 | 68.46 | 1.01 | 1.50 | 68 | 68.57 | 67.25 | 2260050 |
| 1749163200 | 67.45 | -1.38 | -2.00 | 69.01 | 69.01 | 67.2701 | 2453447 |
| 1749076800 | 68.83 | -0.1 | -0.15 | 69.2 | 70.29 | 68.82 | 3079591 |
| 1748990400 | 68.93 | 2.28 | 3.42 | 66.69 | 69.12 | 64.83 | 4125858 |
| 1748904000 | 66.65 | -0.29 | -0.43 | 66.51 | 66.97 | 65.415 | 2527815 |
| 1748644800 | 66.94 | -1.73 | -2.52 | 68.2 | 68.5 | 66.91 | 4617895 |
| 1748558400 | 68.67 | 2.4 | 3.62 | 67.82 | 69.49 | 67.55 | 5812585 |
| 1748472000 | 66.269999 | -0.79 | -1.18 | 67.05 | 67.56 | 66.15 | 2634520 |
| 1748385600 | 67.06 | 3.37 | 5.29 | 65.03 | 67.09 | 64.537499 | 3750325 |
| 1748040000 | 63.69 | -0.73 | -1.13 | 63.11 | 63.93 | 62.57 | 2537422 |
| 1747953600 | 64.42 | 0.76 | 1.19 | 63.3 | 65.19 | 63.1901 | 2926083 |
| 1747867200 | 63.66 | -2.42 | -3.66 | 65.2 | 66.67 | 63.45 | 5312873 |
| 1747780800 | 66.08 | 0.73 | 1.12 | 65.75 | 67.26 | 65.16 | 3862183 |
| 1747694400 | 65.349999 | 0.18 | 0.28 | 64.459999 | 65.81 | 64.3 | 3745432 |
| 1747435200 | 65.17 | 1.5 | 2.36 | 64.769999 | 65.83 | 63.72 | 4452341 |
| 1747348800 | 63.67 | -0.44 | -0.69 | 62.11 | 64.09 | 62.03 | 2415731 |
| 1747262400 | 64.11 | -1.37 | -2.09 | 65.099999 | 65.099999 | 63.87 | 3106673 |
| 1747176000 | 65.48 | 0.12 | 0.18 | 65.599999 | 65.849999 | 64.6502 | 2835678 |
| 1747089600 | 65.36 | 4.37 | 7.17 | 64.65 | 67.7 | 64.65 | 5514543 |
| 1746830400 | 60.99 | -0.25 | -0.41 | 61.35 | 62.44 | 60.92 | 2802682 |
| 1746744000 | 61.24 | 1.98 | 3.34 | 59.86 | 62.16 | 59.26 | 4019370 |
| 1746657600 | 59.26 | 0.73 | 1.25 | 58.5 | 59.55 | 57.91 | 2876452 |
| 1746571200 | 58.53 | 0.83 | 1.44 | 57.09 | 58.915 | 56.66 | 3673490 |
| 1746484800 | 57.7 | -1.69 | -2.85 | 59 | 59.92 | 57.5 | 3439445 |
| 1746225600 | 59.39 | 0.5 | 0.85 | 59.69 | 60.75 | 57.28 | 4291155 |
| 1746139200 | 58.89 | -1.07 | -1.78 | 59.15 | 59.91 | 57.73 | 5809294 |
| 1746052800 | 59.96 | 0.37 | 0.62 | 59 | 60.08 | 58.41 | 4052930 |
| 1745966400 | 59.59 | 0.45 | 0.76 | 58.8 | 59.78 | 58.61 | 2919505 |
| 1745880000 | 59.14 | -0.25 | -0.42 | 58.6 | 59.9 | 58.16 | 4025629 |
| 1745620800 | 59.39 | 0.74 | 1.26 | 58.51 | 59.87 | 58.07 | 2585763 |
| 1745534400 | 58.65 | 1.39 | 2.43 | 57.23 | 58.88 | 56.18 | 2719741 |
| 1745448000 | 57.26 | 1.32 | 2.36 | 57.86 | 59.75 | 56.63 | 3363718 |
| 1745361600 | 55.94 | 1.55 | 2.85 | 55.07 | 56.52 | 54.75 | 3121530 |
| 1745275200 | 54.39 | -0.08 | -0.15 | 54.01 | 54.52 | 52.51 | 4920873 |
| 1744929600 | 54.47 | 1.81 | 3.44 | 53.36 | 55.31 | 53.14 | 6344891 |
| 1744843200 | 52.66 | -1.75 | -3.22 | 54.01 | 54.5842 | 51.97 | 2713245 |
| 1744756800 | 54.41 | -1.18 | -2.12 | 54.49 | 55.066 | 53.93 | 2756562 |
| 1744670400 | 55.59 | 0.36 | 0.65 | 56.8 | 58.56 | 55 | 6647174 |
| 1744411200 | 55.23 | 1.93 | 3.62 | 52.21 | 55.37 | 50.61 | 4458078 |
| 1744324800 | 53.3 | -2.86 | -5.09 | 55.1 | 55.1 | 51.6 | 5798428 |
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
