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 | -2.855 | -4.24440645209 | 67.265 | 67.38 | 64.1315 | 3000695 | 65.49234019 | CS |
| 4 | 1.035 | 1.63313609467 | 63.375 | 68.5 | 63.35 | 3396916 | 66.61508519 | CS |
| 12 | -0.96 | -1.46856356127 | 65.37 | 68.5 | 59.27 | 2703217 | 64.10844193 | CS |
| 26 | 1.13 | 1.78571428571 | 63.28 | 68.5 | 57.24 | 2782545 | 62.81411047 | CS |
| 52 | -1.65 | -2.49772933697 | 66.06 | 68.5 | 52.16 | 2948745 | 59.84024991 | CS |
| 156 | 2.34 | 3.76993716771 | 62.07 | 72.2 | 50.61 | 2164592 | 61.3713167 | CS |
| 260 | -0.29 | -0.448222565688 | 64.7 | 84.7 | 29.5 | 2034651 | 60.22923001 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 64.26 | -0.06 | -0.09 | 63.58 | 64.444999 | 63.41 | 3247279 |
| 1734651600 | 64.319999 | -0.07 | -0.11 | 64.769999 | 64.769999 | 64.16 | 3425020 |
| 1734565200 | 64.39 | -1.11 | -1.69 | 65.7 | 65.754999 | 64.36 | 3183011 |
| 1734478800 | 65.5 | -1.19 | -1.78 | 65.379999 | 65.8 | 65.11 | 3090158 |
| 1734392400 | 66.69 | -0.31 | -0.46 | 66.98 | 67.055 | 66.65 | 3744110 |
| 1734133200 | 67 | 0.38 | 0.57 | 67.55 | 67.55 | 66.739999 | 2005680 |
| 1734046800 | 66.62 | -0.81 | -1.20 | 66.989999 | 67.2 | 66.53 | 2774156 |
| 1733960400 | 67.43 | -0.25 | -0.37 | 67.67 | 68 | 67.4 | 2113132 |
| 1733874000 | 67.68 | -0.33 | -0.49 | 67.62 | 67.94 | 67.45 | 1816633 |
| 1733787600 | 68.01 | 0.7 | 1.04 | 67.6 | 68.5 | 67.6 | 2676050 |
| 1733528400 | 67.31 | -0.4 | -0.59 | 67.34 | 67.445 | 66.599999 | 1905418 |
| 1733442000 | 67.71 | 0.03 | 0.04 | 68 | 68.41 | 67.69 | 4067926 |
| 1733355600 | 67.68 | 0.98 | 1.47 | 67.53 | 67.84 | 67.3 | 3956859 |
| 1733269200 | 66.7 | 0.26 | 0.39 | 66.8 | 67 | 66.5 | 4691059 |
| 1733182800 | 66.44 | -0.32 | -0.48 | 66.78 | 67.13 | 66.239999 | 3157895 |
| 1732917840 | 66.76 | -0.74 | -1.10 | 66.8 | 66.92 | 66.45 | 2688657 |
| 1732750800 | 67.5 | 0.85 | 1.28 | 66.8 | 67.76 | 66.8 | 5700020 |
| 1732664400 | 66.65 | -0.26 | -0.39 | 66.23 | 66.819999 | 66.19 | 4126533 |
| 1732578000 | 66.91 | 2.41 | 3.74 | 65.5 | 67.355 | 65.48 | 7510971 |
| 1732318800 | 64.5 | 0.92 | 1.45 | 63.37 | 64.555 | 63.33 | 3554567 |
| 1732232400 | 63.58 | 0.26 | 0.41 | 63.48 | 63.72 | 63.16 | 2564994 |
| 1732146000 | 63.32 | 0.17 | 0.27 | 63.48 | 63.67 | 63.1 | 2670970 |
| 1732059600 | 63.15 | 0.83 | 1.33 | 62.94 | 63.225 | 62.74 | 2082574 |
| 1731973200 | 62.32 | 0.42 | 0.68 | 62.15 | 62.59 | 62.02 | 4134863 |
| 1731714000 | 61.9 | -0.01 | -0.02 | 61.93 | 61.99 | 61.48 | 2375136 |
| 1731627600 | 61.91 | 0.53 | 0.86 | 61.4 | 62.41 | 61.35 | 1845197 |
| 1731541200 | 61.38 | -0.76 | -1.22 | 61.6 | 61.64 | 60.88 | 2168564 |
| 1731454800 | 62.14 | -2.38 | -3.69 | 63.14 | 63.37 | 62.07 | 2793328 |
| 1731368400 | 64.519999 | 0.43 | 0.67 | 64.12 | 64.67 | 64.12 | 1919410 |
| 1731109200 | 64.09 | 0.34 | 0.53 | 63.73 | 64.269999 | 63.56 | 1557453 |
| 1731022800 | 63.75 | -0.71 | -1.10 | 63.86 | 64.0099 | 63.31 | 1581174 |
| 1730936400 | 64.459999 | 0.22 | 0.34 | 64.599999 | 64.76 | 63.57 | 1013308 |
| 1730850000 | 64.239999 | 1.73 | 2.77 | 63.71 | 64.41 | 63.61 | 2334189 |
| 1730763600 | 62.51 | -0.69 | -1.09 | 63.17 | 63.3 | 62.51 | 1565741 |
| 1730500800 | 63.2 | 0.17 | 0.27 | 63.22 | 63.59 | 62.98 | 1261135 |
| 1730414400 | 63.03 | -1.14 | -1.78 | 64.03 | 64.06 | 62.99 | 1285858 |
| 1730328000 | 64.17 | -0.46 | -0.71 | 64.19 | 64.643199 | 63.85 | 1708279 |
| 1730241600 | 64.629999 | 0.13 | 0.20 | 64 | 65.06 | 64 | 1595681 |
| 1730155200 | 64.5 | 0.85 | 1.34 | 63.75 | 64.54 | 63.72 | 1984841 |
| 1729896000 | 63.65 | -0.59 | -0.92 | 64 | 64.3 | 63.53 | 1047769 |
| 1729809600 | 64.239999 | 0.07 | 0.11 | 64.3 | 64.435 | 64.17 | 1289983 |
| 1729723200 | 64.17 | 1.03 | 1.63 | 63.25 | 64.2 | 63.13 | 2567877 |
| 1729636800 | 63.14 | -0.36 | -0.57 | 63.1 | 63.26 | 62.88 | 1467739 |
| 1729550400 | 63.5 | 2.63 | 4.32 | 62.5 | 64.18 | 62.5 | 4999218 |
| 1729291200 | 60.87 | -0.01 | -0.02 | 61.44 | 61.55 | 60.71 | 4073611 |
| 1729204800 | 60.88 | -1.41 | -2.26 | 61.61 | 61.73 | 60.79 | 2449691 |
| 1729118400 | 62.29 | 0.9 | 1.47 | 61.8 | 62.32 | 61.68 | 1878983 |
| 1729032000 | 61.39 | -0.41 | -0.66 | 61.72 | 61.87 | 61.38 | 1309008 |
| 1728945600 | 61.8 | 1.26 | 2.08 | 61.69 | 62.12 | 61.64 | 1650956 |
| 1728686400 | 60.54 | -0.19 | -0.31 | 60.6 | 60.945 | 60.49 | 1577438 |
| 1728600000 | 60.73 | 0.76 | 1.27 | 60.67 | 61 | 60.6 | 2072551 |
| 1728513600 | 59.97 | -0.41 | -0.68 | 60.15 | 60.36 | 59.69 | 1764744 |
| 1728427200 | 60.38 | 0.93 | 1.56 | 60.38 | 60.83 | 60.11 | 2275778 |
| 1728340800 | 59.45 | -1.56 | -2.56 | 60.1 | 60.15 | 59.27 | 2454634 |
| 1728081600 | 61.01 | 0.72 | 1.19 | 60.25 | 61.05 | 60.22 | 4121451 |
| 1727995200 | 60.29 | -2.03 | -3.26 | 61.64 | 61.65 | 60.15 | 5240100 |
| 1727908800 | 62.32 | -0.07 | -0.11 | 62.58 | 62.77 | 62.02 | 2957743 |
| 1727822400 | 62.39 | -0.17 | -0.27 | 63.17 | 63.51 | 62.23 | 4201261 |
| 1727736000 | 62.56 | -1.79 | -2.78 | 63.57 | 63.57 | 62.47 | 6016203 |
| 1727476800 | 64.349999 | -1.45 | -2.20 | 65.37 | 65.37 | 64.1074 | 3252475 |
| 1727390400 | 65.8 | -0.36 | -0.54 | 66.069999 | 66.135 | 65.019999 | 5504758 |
| 1727304000 | 66.16 | 0.08 | 0.12 | 66.12 | 66.48 | 66.08 | 3907542 |
| 1727217600 | 66.08 | 0.05 | 0.08 | 66.06 | 66.34 | 65.97 | 2127768 |
| 1727131200 | 66.03 | 0.3 | 0.46 | 65.959999 | 66.09 | 65.735 | 3110772 |
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
