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 | -3.49 | -4.98215560314 | 70.05 | 70.85 | 66.25 | 450070 | 68.78271446 | CS |
| 4 | -11.14 | -14.3371943372 | 77.7 | 80.485 | 66.25 | 426386 | 73.01441607 | CS |
| 12 | -7.12 | -9.66340933768 | 73.68 | 80.64 | 66.25 | 325839 | 73.21809588 | CS |
| 26 | 1.03 | 1.57179917595 | 65.53 | 80.64 | 63.93 | 359466 | 71.35076807 | CS |
| 52 | 7.45 | 12.6036203688 | 59.11 | 80.64 | 54.77 | 354496 | 67.00115603 | CS |
| 156 | -5.45 | -7.56839327871 | 72.01 | 80.64 | 44.45 | 334836 | 59.88000337 | CS |
| 260 | 24.56 | 58.4761904762 | 42 | 84.68 | 21.45 | 341307 | 54.32999611 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 66.56 | -0.04 | -0.06 | 65.51 | 67.11 | 65.39 | 1095450 |
| 1734651600 | 66.599999 | -0.36 | -0.54 | 67.66 | 67.89 | 66.25 | 268956 |
| 1734565200 | 66.959999 | -2.38 | -3.43 | 69.79 | 70.07 | 66.51 | 499716 |
| 1734478800 | 69.34 | -0.86 | -1.23 | 69.32 | 70.47 | 68.7305 | 686043 |
| 1734392400 | 70.2 | 0.09 | 0.13 | 69.94 | 70.85 | 69.69 | 447147 |
| 1734133200 | 70.11 | -0.22 | -0.31 | 70.1 | 70.745 | 69.8 | 362460 |
| 1734046800 | 70.33 | -0.86 | -1.21 | 71.06 | 71.45 | 70.06 | 421157 |
| 1733960400 | 71.19 | -0.74 | -1.03 | 72 | 72.61 | 71.18 | 604957 |
| 1733874000 | 71.93 | -0.59 | -0.81 | 71.99 | 72.6 | 70.68 | 440109 |
| 1733787600 | 72.52 | 0.96 | 1.34 | 71.92 | 73.0865 | 70.19 | 537268 |
| 1733528400 | 71.56 | -0.52 | -0.72 | 72.76 | 73.335 | 70.76 | 569659 |
| 1733442000 | 72.08 | -6.57 | -8.35 | 71.5 | 75 | 71.5 | 756874 |
| 1733355600 | 78.65 | 0.69 | 0.89 | 78.41 | 79.17 | 78.1 | 411408 |
| 1733269200 | 77.96 | -0.64 | -0.81 | 78.59 | 78.59 | 77.68 | 335640 |
| 1733182800 | 78.6 | 0.26 | 0.33 | 78.34 | 79.16 | 77.81 | 384893 |
| 1732917840 | 78.34 | 0.15 | 0.19 | 78.89 | 78.975 | 78.2 | 184819 |
| 1732750800 | 78.19 | -1.21 | -1.52 | 79.87 | 80.485 | 78.091 | 254715 |
| 1732664400 | 79.4 | 0.06 | 0.08 | 79.05 | 79.6724 | 78.14 | 287380 |
| 1732578000 | 79.34 | 1.89 | 2.44 | 78.26 | 80.215 | 78.26 | 392516 |
| 1732318800 | 77.45 | 0.47 | 0.61 | 77.37 | 78.195 | 77 | 318786 |
| 1732232400 | 76.98 | 1.31 | 1.73 | 76.05 | 77.06 | 75.92 | 239999 |
| 1732146000 | 75.67 | 0.1 | 0.13 | 75.25 | 75.715 | 74.44 | 446895 |
| 1732059600 | 75.57 | 0.24 | 0.32 | 74.75 | 75.8 | 74.34 | 272190 |
| 1731973200 | 75.33 | 0.1 | 0.13 | 75.63 | 75.915 | 75.06 | 185832 |
| 1731714000 | 75.23 | -1.26 | -1.65 | 76.99 | 77.01 | 75.07 | 214811 |
| 1731627600 | 76.49 | -1.7 | -2.17 | 78.18 | 78.64 | 76.275 | 208217 |
| 1731541200 | 78.19 | -0.47 | -0.60 | 79.36 | 79.44 | 77.965 | 202691 |
| 1731454800 | 78.66 | -0.6 | -0.76 | 79.3 | 80.64 | 78.45 | 294117 |
| 1731368400 | 79.26 | 0.83 | 1.06 | 79.48 | 80.29 | 79.2 | 189829 |
| 1731109200 | 78.43 | 0.5 | 0.64 | 78.25 | 78.67 | 77.81 | 257210 |
| 1731022800 | 77.93 | -1.43 | -1.80 | 79.06 | 79.21 | 77.905 | 282195 |
| 1730936400 | 79.36 | 5.46 | 7.39 | 77.85 | 79.54 | 77.69 | 675271 |
| 1730850000 | 73.9 | 2.16 | 3.01 | 71.7 | 73.91 | 71.55 | 260585 |
| 1730763600 | 71.74 | 1.09 | 1.54 | 70.37 | 71.88 | 70.37 | 186921 |
| 1730500800 | 70.65 | 0 | 0.00 | 70.89 | 71.59 | 70.41 | 191046 |
| 1730414400 | 70.65 | -0.24 | -0.34 | 70.89 | 71.48 | 70.53 | 254780 |
| 1730328000 | 70.89 | 0.21 | 0.30 | 70.22 | 71.825 | 70.22 | 237228 |
| 1730241600 | 70.68 | 0.5 | 0.71 | 69.48 | 70.73 | 69.31 | 191830 |
| 1730155200 | 70.18 | 1.24 | 1.80 | 69.67 | 70.805 | 69.21 | 277774 |
| 1729896000 | 68.94 | -0.3 | -0.43 | 69.55 | 70.26 | 68.92 | 168425 |
| 1729809600 | 69.24 | -0.41 | -0.59 | 69.98 | 70.34 | 68.615 | 420772 |
| 1729723200 | 69.65 | -0.24 | -0.34 | 68.84 | 70.42 | 68.76 | 249341 |
| 1729636800 | 69.89 | 0.18 | 0.26 | 69.57 | 70.265 | 68.52 | 492486 |
| 1729550400 | 69.71 | -0.94 | -1.33 | 70.7 | 70.7 | 69.615 | 368997 |
| 1729291200 | 70.65 | -0.49 | -0.69 | 71.14 | 71.59 | 70.165 | 661746 |
| 1729204800 | 71.14 | -2.24 | -3.05 | 72.67 | 73.24 | 70.62 | 300256 |
| 1729118400 | 73.38 | 0.76 | 1.05 | 73.27 | 74.04 | 72.59 | 220545 |
| 1729032000 | 72.62 | 0.03 | 0.04 | 72.57 | 74.17 | 72.48 | 247072 |
| 1728945600 | 72.59 | 0.77 | 1.07 | 72 | 72.69 | 71.9 | 128723 |
| 1728686400 | 71.82 | 1.21 | 1.71 | 70.41 | 72.13 | 70.41 | 219742 |
| 1728600000 | 70.61 | -0.65 | -0.91 | 70.73 | 70.94 | 70.27 | 213091 |
| 1728513600 | 71.26 | -0.63 | -0.88 | 72 | 72.42 | 71.175 | 344356 |
| 1728427200 | 71.89 | -0.62 | -0.86 | 73.01 | 73.01 | 71.69 | 231919 |
| 1728340800 | 72.51 | -0.39 | -0.53 | 72.36 | 73.43 | 72 | 228602 |
| 1728081600 | 72.9 | 0.83 | 1.15 | 72.92 | 73.31 | 72.05 | 188523 |
| 1727995200 | 72.07 | -1.26 | -1.72 | 72.79 | 72.97 | 71.77 | 212240 |
| 1727908800 | 73.33 | -0.54 | -0.73 | 73.58 | 74.12 | 73.29 | 249238 |
| 1727822400 | 73.87 | -1.37 | -1.82 | 74.83 | 75.13 | 73.64 | 297974 |
| 1727736000 | 75.24 | 1.84 | 2.51 | 73.18 | 75.3 | 72.92 | 423073 |
| 1727476800 | 73.4 | 0.4 | 0.55 | 73.68 | 74.575 | 73.02 | 247504 |
| 1727390400 | 73 | 0.55 | 0.76 | 73.32 | 73.95 | 72.585 | 292273 |
| 1727304000 | 72.45 | -1.26 | -1.71 | 73.69 | 74.07 | 72.39 | 409820 |
| 1727217600 | 73.71 | -0.12 | -0.16 | 73.84 | 74.77 | 73.01 | 464784 |
| 1727131200 | 73.83 | -0.98 | -1.31 | 75.08 | 75.485 | 72.32 | 553591 |
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
