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 | -1.105 | -1.48731408574 | 74.295 | 75.68 | 71.5 | 2665860 | 74.50614372 | CS |
| 4 | -1.9775 | -2.63079123291 | 75.1675 | 79.035 | 71.5 | 1956638 | 75.58801997 | CS |
| 12 | 7.85 | 12.0140801959 | 65.34 | 79.035 | 64.3775 | 1797887 | 72.03285979 | CS |
| 26 | 20.1 | 37.8602373328 | 53.09 | 79.035 | 52.065 | 1727219 | 65.05788405 | CS |
| 52 | 22.58 | 44.6156885991 | 50.61 | 79.035 | 48.075 | 1618028 | 59.17676637 | CS |
| 156 | 18.915 | 34.8502994012 | 54.275 | 79.035 | 43.55 | 1429403 | 55.33756402 | CS |
| 260 | 13.68 | 22.9877331541 | 59.51 | 79.035 | 37.5975 | 1393577 | 53.95692915 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 73.19 | -1.65 | -2.20 | 74.57 | 75.3 | 73.15 | 2807040 |
| 1734478800 | 74.84 | 0.08 | 0.11 | 74.43 | 75.68 | 73.88 | 3754716 |
| 1734392400 | 74.76 | 0.52 | 0.70 | 74.81 | 75.66 | 73.52 | 3607898 |
| 1734133200 | 74.24 | 0.1 | 0.14 | 74.4 | 74.4856 | 73.62 | 3294499 |
| 1734046800 | 74.135 | 0.2 | 0.26 | 74.445 | 75.07 | 74.035 | 3251982 |
| 1733960400 | 73.94 | -0.23 | -0.30 | 74.31 | 74.46 | 73.855 | 2424180 |
| 1733874000 | 74.165 | -0.62 | -0.82 | 74.53 | 74.6625 | 73.525 | 3279336 |
| 1733787600 | 74.78 | -1 | -1.32 | 75.815 | 76 | 74.755 | 2339818 |
| 1733528400 | 75.78 | -1.09 | -1.41 | 76.75 | 77.09 | 75.4725 | 2249586 |
| 1733442000 | 76.865 | 1.04 | 1.37 | 75.68 | 77.425 | 75.545 | 3588470 |
| 1733355600 | 75.825 | 0.16 | 0.21 | 75.61 | 76.53 | 74.815 | 4635100 |
| 1733269200 | 75.665 | -0.96 | -1.25 | 77.195 | 77.49 | 75.66 | 3542336 |
| 1733182800 | 76.625 | -1.46 | -1.87 | 78.11 | 78.27 | 76.48 | 3385286 |
| 1732917840 | 78.085 | -0.12 | -0.15 | 78.43 | 78.69 | 77.75 | 1542212 |
| 1732750800 | 78.2 | 0.23 | 0.30 | 78.11 | 79.035 | 78.015 | 3827608 |
| 1732664400 | 77.965 | 1.72 | 2.25 | 76.58 | 78.02 | 76.335 | 3712744 |
| 1732578000 | 76.25 | 0.72 | 0.95 | 76.155 | 76.43 | 75.135 | 5317786 |
| 1732318800 | 75.53 | -0.25 | -0.32 | 76.5 | 76.64255 | 75.475 | 3699802 |
| 1732232400 | 75.775 | 0.42 | 0.56 | 75.265 | 76.38 | 74.8906 | 3386042 |
| 1732146000 | 75.355 | 0.41 | 0.55 | 75.285 | 75.935 | 74.8675 | 3683276 |
| 1732059600 | 74.945 | 0.31 | 0.42 | 74.185 | 75.08495 | 73.7153 | 2150436 |
| 1731973200 | 74.635 | 0.08 | 0.10 | 74.335 | 75.61 | 74.335 | 2798904 |
| 1731714000 | 74.56 | 1.04 | 1.41 | 73.525 | 74.885 | 73.525 | 5162494 |
| 1731627600 | 73.52 | -0.29 | -0.39 | 74.03 | 74.26 | 73.425 | 3492378 |
| 1731541200 | 73.805 | -0.81 | -1.09 | 74.505 | 74.55 | 73.24 | 3294844 |
| 1731454800 | 74.615 | -0.56 | -0.74 | 74.99 | 75.345 | 74.225 | 3078308 |
| 1731368400 | 75.175 | 0.69 | 0.92 | 74.36 | 76.29 | 74.36 | 3857042 |
| 1731109200 | 74.49 | 1.51 | 2.07 | 73 | 74.6725 | 72.645 | 4929248 |
| 1731022800 | 72.98 | -0.05 | -0.07 | 72.76 | 73.47 | 72.345 | 2840582 |
| 1730936400 | 73.03 | 0.06 | 0.08 | 72.835 | 74.165 | 72.29 | 3871878 |
| 1730850000 | 72.975 | 1.76 | 2.47 | 71.215 | 72.98 | 70.795 | 3212868 |
| 1730763600 | 71.215 | -1.18 | -1.63 | 72.085 | 72.355 | 70.215 | 5933854 |
| 1730500800 | 72.395 | -5 | -6.45 | 77.1 | 77.265 | 72.165 | 7733978 |
| 1730414400 | 77.39 | 10.19 | 15.16 | 71 | 78.425 | 70.705 | 12032872 |
| 1730328000 | 67.2 | 0.14 | 0.20 | 67.435 | 67.625 | 66.849999 | 4818034 |
| 1730241600 | 67.065 | -1.1 | -1.61 | 68 | 68 | 67.03 | 5490900 |
| 1730155200 | 68.16 | 0.47 | 0.69 | 67.885 | 68.425 | 67.695 | 3359650 |
| 1729896000 | 67.69 | -1.05 | -1.52 | 69 | 69.12 | 67.675 | 4111818 |
| 1729809600 | 68.735 | 0.26 | 0.38 | 68.52 | 68.85 | 68.355 | 3877914 |
| 1729723200 | 68.475 | 0.98 | 1.46 | 67.4 | 68.525 | 67.385 | 2192086 |
| 1729636800 | 67.49 | -0.03 | -0.04 | 66.885 | 67.63 | 66.754999 | 2022534 |
| 1729550400 | 67.52 | -0.12 | -0.18 | 67.64 | 68.01 | 67.42755 | 2040738 |
| 1729291200 | 67.64 | 0.33 | 0.48 | 67.155 | 67.895 | 66.855 | 2034150 |
| 1729204800 | 67.315 | 0.16 | 0.23 | 67.23 | 67.58 | 66.864999 | 2143522 |
| 1729118400 | 67.16 | 0.48 | 0.72 | 66.795 | 67.275 | 66.705 | 3147128 |
| 1729032000 | 66.68 | 0.73 | 1.11 | 66.5 | 67.315 | 66.3425 | 2230226 |
| 1728945600 | 65.95 | 0.63 | 0.96 | 65.325 | 66.055 | 65.265 | 1594628 |
| 1728686400 | 65.319999 | 0.79 | 1.22 | 64.83 | 65.45 | 64.709999 | 1758714 |
| 1728600000 | 64.53 | -0.5 | -0.76 | 65.105 | 65.525 | 64.3775 | 2308696 |
| 1728513600 | 65.025 | -0.24 | -0.37 | 65.25 | 65.655 | 64.781 | 2718420 |
| 1728427200 | 65.265 | -0.19 | -0.28 | 65.894999 | 65.98 | 65.23 | 4944718 |
| 1728340800 | 65.45 | -0.8 | -1.21 | 66 | 66.03 | 65.345 | 2519798 |
| 1728081600 | 66.25 | -0.25 | -0.38 | 65.9 | 66.36 | 65.435 | 2063158 |
| 1727995200 | 66.5 | 0.14 | 0.20 | 66.5 | 66.584999 | 66.06 | 1689288 |
| 1727908800 | 66.364999 | -0.11 | -0.17 | 65.84 | 66.45 | 65.61 | 2245492 |
| 1727822400 | 66.474999 | 0.67 | 1.02 | 65.955 | 66.69 | 65.43 | 3382874 |
| 1727736000 | 65.805 | 0.24 | 0.37 | 65.87 | 65.875 | 65.165 | 2933334 |
| 1727476800 | 65.565 | 0.77 | 1.20 | 65.11 | 65.775 | 65.015 | 1653972 |
| 1727390400 | 64.79 | -0.08 | -0.12 | 64.569999 | 65.095 | 64.45 | 1909774 |
| 1727304000 | 64.87 | -0.15 | -0.22 | 65.34 | 65.34 | 64.565 | 5282024 |
| 1727217600 | 65.015 | 0 | 0.00 | 64.605 | 65.515 | 64.41 | 6605616 |
| 1727131200 | 65.015 | 0.39 | 0.60 | 64.935 | 65.08 | 64.555 | 3758406 |
| 1726872000 | 64.625 | 0.78 | 1.23 | 64.4 | 64.849999 | 63.95 | 6308762 |
| 1726785600 | 63.84 | -0.47 | -0.72 | 64.09 | 64.269999 | 63.18 | 3870730 |
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
