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 | 0.74 | 0.886333692658 | 83.49 | 85.9 | 80.82 | 3319776 | 83.41113375 | CS |
| 4 | 10.045 | 13.5404731415 | 74.185 | 86.32 | 71.36 | 3312348 | 79.19539976 | CS |
| 12 | 19.99 | 31.1176836862 | 64.24 | 86.32 | 62.29 | 3880932 | 75.03783712 | CS |
| 26 | -7.495 | -8.17116380485 | 91.725 | 103.23 | 62.29 | 4348571 | 81.59062275 | CS |
| 52 | -75.16 | -47.1547775896 | 159.39 | 159.75 | 62.29 | 3564184 | 100.34755691 | CS |
| 156 | -224.24 | -72.6942652446 | 308.47 | 324.7 | 62.29 | 2526684 | 153.72602523 | CS |
| 260 | -113.13 | -57.3216457236 | 197.36 | 374.2 | 62.29 | 2078115 | 180.55690986 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 82.77 | -0.66 | -0.79 | 81.61 | 83.06 | 80.82 | 4423413 |
| 1738366800 | 83.43 | -2.05 | -2.40 | 84.3 | 85.9 | 83.35 | 3029254 |
| 1738280400 | 85.48 | 3.2 | 3.89 | 84 | 85.5 | 83.09 | 3538477 |
| 1738194000 | 82.28 | -0.69 | -0.83 | 83.1 | 83.37 | 81.21 | 3072615 |
| 1738107600 | 82.97 | -0.59 | -0.71 | 83.49 | 84.36 | 82.2518 | 2657914 |
| 1738021200 | 83.56 | 1.08 | 1.31 | 82.3 | 86.32 | 82.2001 | 4765516 |
| 1737762000 | 82.48 | 2.78 | 3.49 | 81.33 | 82.845 | 80.58 | 3086816 |
| 1737675600 | 79.7 | 0 | 0.00 | 79.7 | 79.7 | 79.7 | 0 |
| 1737589200 | 79.7 | 0.88 | 1.12 | 80.08 | 80.88 | 79.4 | 3237678 |
| 1737502800 | 78.82 | 0.96 | 1.23 | 78 | 79.03 | 77.15 | 2940688 |
| 1737157200 | 77.86 | -0.21 | -0.27 | 77.73 | 78.36 | 76.87 | 2948258 |
| 1737070800 | 78.07 | 3.55 | 4.76 | 76.43 | 79.53 | 75.6301 | 4885035 |
| 1736984400 | 74.52 | 0.65 | 0.88 | 76.16 | 76.55 | 74.19 | 2251483 |
| 1736898000 | 73.87 | -1.13 | -1.51 | 75.12 | 75.4 | 72.98 | 2835600 |
| 1736811600 | 75 | 1.55 | 2.11 | 73.52 | 75.31 | 73.34 | 2908792 |
| 1736552400 | 73.45 | -0.21 | -0.29 | 72.38 | 74.98 | 71.36 | 4702187 |
| 1736379600 | 73.66 | -0.51 | -0.69 | 72.59 | 74.4 | 71.75 | 2341153 |
| 1736293200 | 74.17 | 0.6 | 0.82 | 74.68 | 76.6 | 73.76 | 3037093 |
| 1736206800 | 73.57 | 1.41 | 1.95 | 73.93 | 74.97 | 72.8534 | 3296960 |
| 1735947600 | 72.16 | -1.82 | -2.46 | 73.65 | 73.92 | 71.12 | 3526701 |
| 1735861200 | 73.98 | -1 | -1.33 | 75.51 | 75.82 | 73.18 | 2408315 |
| 1735688400 | 74.98 | 0.79 | 1.06 | 74.88 | 75.5 | 74.35 | 1939772 |
| 1735602000 | 74.19 | -0.43 | -0.58 | 73.84 | 74.62 | 72.7901 | 2275467 |
| 1735342800 | 74.62 | -0.38 | -0.51 | 74.12 | 75.22 | 73.69 | 1853265 |
| 1735256400 | 75 | -0.08 | -0.11 | 74.88 | 75.89 | 74.51 | 1740516 |
| 1735077840 | 75.08 | 0.33 | 0.44 | 74.7 | 75.29 | 73.46 | 1162743 |
| 1734997200 | 74.75 | 0.39 | 0.52 | 73.93 | 75.37 | 73.64 | 2993422 |
| 1734738000 | 74.36 | -0.34 | -0.46 | 74 | 75.55 | 73.96 | 7618553 |
| 1734651600 | 74.7 | -0.26 | -0.35 | 74.99 | 76.4 | 73.89 | 3906266 |
| 1734565200 | 74.96 | -3.22 | -4.12 | 77.5 | 78.4 | 74.86 | 4067556 |
| 1734478800 | 78.18 | -1.39 | -1.75 | 79.43 | 80.075 | 78.165 | 3498189 |
| 1734392400 | 79.57 | -0.47 | -0.59 | 79 | 80.27 | 78.03 | 4446451 |
| 1734133200 | 80.04 | -0.98 | -1.21 | 81 | 82.11 | 79.17 | 2842163 |
| 1734046800 | 81.02 | -0.2 | -0.25 | 81.16 | 81.81 | 79.86 | 3392551 |
| 1733960400 | 81.22 | -1.36 | -1.65 | 81.76 | 82.7099 | 80.82 | 4531714 |
| 1733874000 | 82.58 | 0.9 | 1.10 | 80.8 | 82.64 | 80.6012 | 3781200 |
| 1733787600 | 81.68 | 2.36 | 2.98 | 81.7 | 84.27 | 81.2 | 5419572 |
| 1733528400 | 79.32 | 1.15 | 1.47 | 79.8 | 81.06 | 79 | 4894019 |
| 1733442000 | 78.17 | -1.12 | -1.41 | 79.65 | 79.77 | 77.2457 | 4298990 |
| 1733355600 | 79.29 | 1.81 | 2.34 | 77.59 | 79.41 | 77.46 | 5699668 |
| 1733269200 | 77.48 | 1.5 | 1.97 | 75.44 | 77.67 | 74.8 | 6542406 |
| 1733182800 | 75.98 | 3.86 | 5.35 | 72.51 | 76.07 | 71.56 | 4467559 |
| 1732917840 | 72.12 | -1.84 | -2.49 | 72.32 | 73.12 | 71.51 | 3620920 |
| 1732750800 | 73.96 | 0.78 | 1.07 | 74 | 76.42 | 73.68 | 5394634 |
| 1732664400 | 73.18 | 0.21 | 0.29 | 73.15 | 74.19 | 71.94 | 4797153 |
| 1732578000 | 72.97 | 3.04 | 4.35 | 71.55 | 74.7 | 71.3401 | 10176438 |
| 1732318800 | 69.93 | 3.09 | 4.62 | 66.95 | 70.11 | 66.58 | 8247194 |
| 1732232400 | 66.84 | 1.51 | 2.31 | 65.61 | 67.45 | 65.16 | 4157591 |
| 1732146000 | 65.33 | 0.54 | 0.83 | 64.95 | 65.41 | 63.395 | 4742106 |
| 1732059600 | 64.79 | 0.22 | 0.34 | 63.8 | 65.099999 | 62.95 | 3940473 |
| 1731973200 | 64.569999 | 0.82 | 1.29 | 65.269999 | 65.94 | 64.25 | 3267498 |
| 1731714000 | 63.75 | -1.08 | -1.67 | 64.73 | 64.73 | 63.44 | 3629670 |
| 1731627600 | 64.83 | 1.97 | 3.13 | 63.43 | 65.31 | 63.15 | 4009904 |
| 1731541200 | 62.86 | 0.12 | 0.19 | 63.06 | 63.9 | 62.43 | 4221324 |
| 1731454800 | 62.74 | -1.85 | -2.86 | 64.239999 | 64.239999 | 62.29 | 5967992 |
| 1731368400 | 64.59 | 0.69 | 1.08 | 64.489999 | 66.73 | 63.8 | 5864347 |
| 1731109200 | 63.9 | -2.41 | -3.63 | 65.83 | 65.83 | 63.6 | 5674415 |
| 1731022800 | 66.31 | 3.03 | 4.79 | 64.17 | 67.76 | 63.77 | 6380072 |
| 1730936400 | 63.28 | -2.58 | -3.92 | 65.489999 | 65.53 | 62.88 | 8004201 |
| 1730850000 | 65.86 | -0.59 | -0.89 | 66 | 66.555 | 64.62 | 4952401 |
| 1730763600 | 66.45 | -0.13 | -0.20 | 67.18 | 68.45 | 66.18 | 6303109 |
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
