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 | 2.62 | 3.31477732794 | 79.04 | 82.19 | 75.55 | 5338572 | 79.8212593 | CS |
| 4 | 6.17 | 8.17326798251 | 75.49 | 84.26 | 75.04 | 4228605 | 79.54787203 | CS |
| 12 | 6.67 | 8.89451926924 | 74.99 | 84.26 | 73.15 | 2820768 | 77.29583538 | CS |
| 26 | 21.08 | 34.796962694 | 60.58 | 84.26 | 57.58 | 2248585 | 71.72971777 | CS |
| 52 | 31.86 | 63.9759036145 | 49.8 | 84.26 | 48.075 | 1900966 | 64.21314619 | CS |
| 156 | 26.165 | 47.148391747 | 55.495 | 84.26 | 43.55 | 1528147 | 57.44227192 | CS |
| 260 | 15.59 | 23.5961858635 | 66.07 | 84.26 | 37.5975 | 1451116 | 55.17926335 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 81.66 | -0.38 | -0.46 | 81.49 | 82.5 | 80.659 | 2769186 |
| 1738626000 | 82.04 | 0.96 | 1.18 | 80.16 | 82.19 | 79.62 | 2745819 |
| 1738366800 | 81.08 | -0.1 | -0.12 | 81.07 | 81.74 | 80.71 | 7473775 |
| 1738280400 | 81.18 | 1.94 | 2.45 | 80.45 | 81.5 | 80.065 | 3579563 |
| 1738194000 | 79.24 | 1.62 | 2.09 | 77.95 | 80.24 | 77.68 | 4949929 |
| 1738107600 | 77.62 | -1.17 | -1.48 | 79.04 | 79.04 | 75.55 | 7943776 |
| 1738021200 | 78.79 | -3.73 | -4.52 | 81.8 | 82.67 | 77.75 | 7591690 |
| 1737762000 | 82.52 | -0.07 | -0.08 | 81.85 | 82.8 | 81.71 | 4212992 |
| 1737675600 | 82.59 | 0 | 0.00 | 82.59 | 82.59 | 82.59 | 0 |
| 1737589200 | 82.59 | -1.03 | -1.23 | 82.95 | 83.15 | 82.08 | 2956138 |
| 1737502800 | 83.62 | 1.63 | 1.99 | 82.81 | 84.26 | 82.6 | 3128543 |
| 1737157200 | 81.99 | 0.68 | 0.84 | 81.21 | 82.5 | 80.88 | 2849879 |
| 1737070800 | 81.31 | 2.32 | 2.94 | 78.78 | 81.37 | 78.66 | 3968475 |
| 1736984400 | 78.99 | 1.43 | 1.84 | 78.44 | 79.34 | 78.18 | 3229694 |
| 1736898000 | 77.56 | 0.49 | 0.64 | 77.04 | 77.94 | 76.64 | 3671555 |
| 1736811600 | 77.07 | 0.88 | 1.16 | 76.09 | 77.16 | 75.04 | 4702002 |
| 1736552400 | 76.19 | -0.41 | -0.54 | 76.45 | 76.8 | 75.465 | 3089044 |
| 1736379600 | 76.6 | 0.64 | 0.84 | 75.65 | 76.88 | 75.19 | 3373337 |
| 1736293200 | 75.96 | 0.7 | 0.93 | 75.49 | 76.73 | 75.49 | 2420081 |
| 1736206800 | 75.26 | -1.42 | -1.85 | 76.6 | 76.64 | 75.01 | 2732211 |
| 1735947600 | 76.68 | 1.28 | 1.70 | 75.95 | 77.16 | 74.81 | 2737432 |
| 1735861200 | 75.4 | -0.42 | -0.55 | 76.27 | 76.54 | 74.77 | 3187968 |
| 1735688400 | 75.82 | 0.07 | 0.09 | 75.79 | 76.19 | 75.24 | 2014674 |
| 1735602000 | 75.75 | -0.01 | -0.01 | 75.51 | 76.04 | 74.7223 | 1829725 |
| 1735342800 | 75.76 | -0.18 | -0.24 | 75.43 | 76.28 | 75.25 | 1422637 |
| 1735256400 | 75.94 | -0.29 | -0.38 | 76.32 | 76.32 | 75.5 | 1391078 |
| 1735077840 | 76.23 | 0.8 | 1.06 | 75.57 | 76.25 | 75.31 | 830739 |
| 1734997200 | 75.43 | 0.3 | 0.40 | 74.71 | 75.55 | 74.19 | 2523938 |
| 1734738000 | 75.13 | 0.64 | 0.86 | 74.66 | 75.18 | 73.6981 | 6801972 |
| 1734651600 | 74.49 | 1.3 | 1.78 | 73.63 | 75.07 | 73.43 | 4577177 |
| 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 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
