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 | 1.47 | 1.64044191496 | 89.61 | 91.4 | 86.78 | 1290917 | 89.25965515 | CS |
| 4 | 8.8 | 10.6951871658 | 82.28 | 91.4 | 80.49 | 919839 | 86.78291783 | CS |
| 12 | 8.38 | 10.1330108827 | 82.7 | 91.4 | 79.53 | 771408 | 85.32988391 | CS |
| 26 | 7.86 | 9.44484498919 | 83.22 | 91.4 | 77.49 | 797018 | 82.72493233 | CS |
| 52 | 10.26 | 12.6948775056 | 80.82 | 94.77 | 77.49 | 728300 | 84.55085571 | CS |
| 156 | 13.63 | 17.5984506133 | 77.45 | 94.77 | 56.48 | 743436 | 75.62966304 | CS |
| 260 | 43.07 | 89.710476984 | 48.01 | 94.77 | 38.43 | 726896 | 70.25890616 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 91.08 | 1.48 | 1.65 | 90 | 91.22 | 89.565 | 793916 |
| 1732232400 | 89.6 | 1.08 | 1.22 | 88.48 | 89.66 | 88.07 | 521212 |
| 1732146000 | 88.52 | 0.69 | 0.79 | 88.01 | 88.58 | 86.78 | 543668 |
| 1732059600 | 87.83 | -2.34 | -2.60 | 89 | 89.93 | 87.37 | 1470162 |
| 1731973200 | 90.17 | 0.55 | 0.61 | 89.43 | 91.4 | 88.965 | 1627897 |
| 1731714000 | 89.62 | 0.45 | 0.50 | 89.16 | 90 | 88.7 | 2337475 |
| 1731627600 | 89.17 | 0.66 | 0.75 | 88.7 | 89.5 | 88.105 | 1820967 |
| 1731541200 | 88.51 | 0.39 | 0.44 | 88.03 | 89.35 | 88.03 | 601436 |
| 1731454800 | 88.12 | -0.96 | -1.08 | 88.82 | 88.99 | 87.71 | 872615 |
| 1731368400 | 89.08 | 1.27 | 1.45 | 88.42 | 89.09 | 88.045 | 634306 |
| 1731109200 | 87.81 | 0.25 | 0.29 | 87.74 | 88.39 | 86.99 | 473620 |
| 1731022800 | 87.56 | -1.2 | -1.35 | 88.31 | 88.59 | 87.39 | 736248 |
| 1730936400 | 88.76 | 4.16 | 4.92 | 88.08 | 88.99 | 87.75 | 997864 |
| 1730850000 | 84.6 | 1.36 | 1.63 | 82.97 | 84.65 | 82.82 | 544854 |
| 1730763600 | 83.24 | 0.72 | 0.87 | 82.66 | 83.855 | 82.56 | 553367 |
| 1730500800 | 82.52 | 1.07 | 1.31 | 81.86 | 82.87 | 81.69 | 671534 |
| 1730414400 | 81.45 | -0.16 | -0.20 | 81.33 | 82.035 | 80.98 | 968022 |
| 1730328000 | 81.61 | 0.11 | 0.13 | 81.27 | 81.89 | 81.11 | 958320 |
| 1730241600 | 81.5 | 0.05 | 0.06 | 80.98 | 81.685 | 80.49 | 736445 |
| 1730155200 | 81.45 | -0.69 | -0.84 | 82.7 | 83.09 | 81.37 | 731649 |
| 1729896000 | 82.14 | -0.2 | -0.24 | 82.28 | 83.105 | 81.705 | 689208 |
| 1729809600 | 82.34 | -0.56 | -0.68 | 80.72 | 82.76 | 80.3 | 1022893 |
| 1729723200 | 82.9 | -0.9 | -1.07 | 83.63 | 84.075 | 82.57 | 844361 |
| 1729636800 | 83.8 | -1.23 | -1.45 | 84.43 | 84.645 | 83.64 | 719061 |
| 1729550400 | 85.03 | -0.89 | -1.04 | 85.32 | 85.705 | 84.61 | 543563 |
| 1729291200 | 85.92 | 0.02 | 0.02 | 85.94 | 86.44 | 85.55 | 446745 |
| 1729204800 | 85.9 | -0.21 | -0.24 | 86.41 | 86.42 | 85.49 | 469211 |
| 1729118400 | 86.11 | -0.31 | -0.36 | 86.41 | 86.81 | 86.02 | 740868 |
| 1729032000 | 86.42 | -0.57 | -0.66 | 87.19 | 87.74 | 86.38 | 444332 |
| 1728945600 | 86.99 | 0.69 | 0.80 | 86.33 | 87.02 | 86.09 | 549842 |
| 1728686400 | 86.3 | 1.34 | 1.58 | 85.28 | 86.4495 | 85.05 | 879927 |
| 1728600000 | 84.96 | -0.67 | -0.78 | 85.36 | 85.58 | 84.5725 | 382731 |
| 1728513600 | 85.63 | 0.4 | 0.47 | 85.13 | 86.17 | 84.95 | 405696 |
| 1728427200 | 85.23 | -0.57 | -0.66 | 85.95 | 85.98 | 84.98 | 363871 |
| 1728340800 | 85.8 | 0.01 | 0.01 | 85.35 | 86.195 | 85.16 | 518803 |
| 1728081600 | 85.79 | -0.42 | -0.49 | 87.06 | 87.08 | 85.39 | 437894 |
| 1727995200 | 86.21 | -0.51 | -0.59 | 86.47 | 86.8 | 85.67 | 612909 |
| 1727908800 | 86.72 | 0.3 | 0.35 | 85.95 | 86.84 | 85.95 | 451670 |
| 1727822400 | 86.42 | -1.09 | -1.25 | 87.5 | 87.6 | 85.85 | 546765 |
| 1727736000 | 87.51 | -0.13 | -0.15 | 87.46 | 87.8 | 86.84 | 718127 |
| 1727476800 | 87.64 | 0.83 | 0.96 | 87.28 | 88.51 | 86.98 | 728932 |
| 1727390400 | 86.81 | 1.93 | 2.27 | 85.7 | 87.165 | 85.47 | 685790 |
| 1727304000 | 84.88 | -0.78 | -0.91 | 86.25 | 86.25 | 84.86 | 937768 |
| 1727217600 | 85.66 | -0.11 | -0.13 | 85.96 | 86.25 | 85.41 | 728538 |
| 1727131200 | 85.77 | 1.18 | 1.39 | 85.05 | 85.97 | 84.505 | 622279 |
| 1726872000 | 84.59 | -1.26 | -1.47 | 85.55 | 85.75 | 84.31 | 1882811 |
| 1726785600 | 85.85 | 2.14 | 2.56 | 85.24 | 85.95 | 84.54 | 826063 |
| 1726699200 | 83.71 | -0.18 | -0.21 | 84.15 | 85.02 | 83.31 | 1064138 |
| 1726612800 | 83.89 | -0.08 | -0.10 | 84.24 | 84.93 | 83.74 | 922293 |
| 1726526400 | 83.97 | 0.88 | 1.06 | 83.55 | 84.26 | 83.34 | 662299 |
| 1726267200 | 83.09 | 0.77 | 0.94 | 82.65 | 83.43 | 82.11 | 485970 |
| 1726180800 | 82.32 | 0.2 | 0.24 | 82.27 | 82.47 | 81.51 | 576082 |
| 1726094400 | 82.12 | 0.35 | 0.43 | 81.74 | 82.39 | 80.36 | 931281 |
| 1726008000 | 81.77 | 0.39 | 0.48 | 81.2 | 81.87 | 80.55 | 571371 |
| 1725921600 | 81.38 | 1.35 | 1.69 | 80.5 | 81.77 | 79.77 | 981596 |
| 1725662400 | 80.03 | -0.08 | -0.10 | 80.2 | 80.66 | 79.53 | 702096 |
| 1725576000 | 80.11 | -1.44 | -1.77 | 81.27 | 81.3 | 79.855 | 645037 |
| 1725489600 | 81.55 | -0.09 | -0.11 | 81.29 | 81.86 | 80.91 | 588231 |
| 1725403200 | 81.64 | -1.71 | -2.05 | 82.84 | 82.95 | 81.2 | 725699 |
| 1725057600 | 83.35 | 0.97 | 1.18 | 82.7 | 83.4 | 82.01 | 869507 |
| 1724971200 | 82.38 | 0.61 | 0.75 | 82.43 | 83.17 | 82.015 | 438480 |
| 1724884800 | 81.77 | 0.01 | 0.01 | 81.84 | 82.48 | 81.33 | 764531 |
| 1724798400 | 81.76 | -0.4 | -0.49 | 81.92 | 82.25 | 81.335 | 443840 |
| 1724712000 | 82.16 | -0.12 | -0.15 | 82.65 | 83.31 | 82 | 445538 |
| 1724452800 | 82.28 | 0.63 | 0.77 | 82.07 | 82.99 | 81.7 | 672706 |
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
