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 | -10.96 | -15.001368738 | 73.06 | 83.9814 | 59.97 | 6564227 | 73.61581829 | CS |
| 4 | -14.99 | -19.4448047736 | 77.09 | 83.9814 | 59.97 | 2783936 | 74.8758984 | CS |
| 12 | -4.9 | -7.31343283582 | 67 | 83.9814 | 59.97 | 2560862 | 74.08856937 | CS |
| 26 | -22.14 | -26.2820512821 | 84.24 | 85.79 | 52.99 | 2857368 | 68.67768849 | CS |
| 52 | -43.01 | -40.9190371991 | 105.11 | 111.875 | 52.99 | 2457941 | 78.35746293 | CS |
| 156 | 4.61 | 8.0187858758 | 57.49 | 117.3822 | 49.71 | 1816401 | 83.02336318 | CS |
| 260 | -22.76 | -26.8206457695 | 84.86 | 117.3822 | 39.06 | 1587842 | 78.23293054 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 62.09 | -0.41 | -0.66 | 62.43 | 63.956 | 61.52 | 6510331 |
| 1734651600 | 62.5 | -15.72 | -20.10 | 65.519999 | 68.79 | 59.97 | 12299898 |
| 1734565200 | 78.22 | -4.1 | -4.98 | 81.04 | 81.748 | 77.88 | 4071951 |
| 1734478800 | 82.32 | 0.11 | 0.13 | 81.31 | 83.1 | 80.63 | 3058156 |
| 1734392400 | 82.21 | 2.94 | 3.71 | 79.36 | 83.9814 | 78.76 | 5479859 |
| 1734133200 | 79.27 | 5.04 | 6.79 | 72.995 | 81 | 70.35 | 8233384 |
| 1734046800 | 74.23 | -0.73 | -0.97 | 75.16 | 75.37 | 73.565 | 1556659 |
| 1733960400 | 74.96 | -0.84 | -1.11 | 76.39 | 76.86 | 74.26 | 1601394 |
| 1733874000 | 75.8 | -2.21 | -2.83 | 78.13 | 78.13 | 75.335 | 1547202 |
| 1733787600 | 78.01 | 0.48 | 0.62 | 77.52 | 79.13 | 77.14 | 1176585 |
| 1733528400 | 77.53 | -0.16 | -0.21 | 78.33 | 78.85 | 77.47 | 1180798 |
| 1733442000 | 77.69 | -0.26 | -0.33 | 77.95 | 78.46 | 76.38 | 1355748 |
| 1733355600 | 77.95 | -1.46 | -1.84 | 78.89 | 79.1611 | 77.43 | 1197807 |
| 1733269200 | 79.41 | 1.07 | 1.37 | 78.27 | 79.67 | 77.79 | 1578752 |
| 1733182800 | 78.34 | 1.1 | 1.42 | 77.2 | 78.53 | 76.31 | 1254436 |
| 1732917840 | 77.24 | 0.53 | 0.69 | 77 | 77.505 | 76.69 | 689202 |
| 1732750800 | 76.71 | -0.12 | -0.16 | 77.5 | 77.815 | 76.3 | 1338723 |
| 1732664400 | 76.83 | 0.05 | 0.07 | 76.94 | 77.73 | 75.73 | 1830836 |
| 1732578000 | 76.78 | -0.14 | -0.18 | 77.47 | 78.36 | 76.73 | 2716408 |
| 1732318800 | 76.92 | 0.17 | 0.22 | 77.09 | 77.82 | 75.93 | 1171726 |
| 1732232400 | 76.75 | 0.64 | 0.84 | 76.06 | 77.02 | 75.44 | 1265865 |
| 1732146000 | 76.11 | 1.04 | 1.39 | 74.85 | 76.22 | 74.435 | 1130599 |
| 1732059600 | 75.07 | -1.75 | -2.28 | 76.28 | 76.28 | 73.97 | 1696860 |
| 1731973200 | 76.82 | 1.35 | 1.79 | 75.67 | 77.355 | 75.67 | 2215205 |
| 1731714000 | 75.47 | -4.94 | -6.14 | 80.49 | 80.49 | 75.26 | 4403228 |
| 1731627600 | 80.41 | 0.34 | 0.42 | 80.12 | 80.93 | 79.33 | 1750837 |
| 1731541200 | 80.07 | -0.33 | -0.41 | 80.84 | 80.84 | 79.47 | 1392899 |
| 1731454800 | 80.4 | -0.59 | -0.73 | 80.84 | 81.49 | 79.64 | 1420406 |
| 1731368400 | 80.99 | -0.21 | -0.26 | 81.55 | 81.94 | 80.79 | 1197792 |
| 1731109200 | 81.2 | 0.9 | 1.12 | 79.99 | 81.33 | 79.61 | 1580034 |
| 1731022800 | 80.3 | 0.31 | 0.39 | 79.91 | 81.29 | 79.51 | 2131651 |
| 1730936400 | 79.99 | 0.82 | 1.04 | 80.43 | 81.21 | 79.57 | 1860516 |
| 1730850000 | 79.17 | 1.71 | 2.21 | 77.63 | 79.37 | 77.0651 | 1601236 |
| 1730763600 | 77.46 | 0.37 | 0.48 | 77.41 | 78.04 | 77.14 | 1725622 |
| 1730500800 | 77.09 | -0.6 | -0.77 | 77.57 | 78.03 | 76.95 | 1750175 |
| 1730414400 | 77.69 | 0.44 | 0.57 | 77.07 | 78.01 | 76.92 | 1861032 |
| 1730328000 | 77.25 | -0.16 | -0.21 | 77.41 | 77.5579 | 76.14 | 1746188 |
| 1730241600 | 77.41 | -0.24 | -0.31 | 76.8 | 78.26 | 76.71 | 1960924 |
| 1730155200 | 77.65 | 0.73 | 0.95 | 77.22 | 78.26 | 76.985 | 1876508 |
| 1729896000 | 76.92 | -0.46 | -0.59 | 77.4 | 78.01 | 76.7 | 2568247 |
| 1729809600 | 77.38 | 0.23 | 0.30 | 77.15 | 77.72 | 76.78 | 2336101 |
| 1729723200 | 77.15 | -0.11 | -0.14 | 76.35 | 77.52 | 76.01 | 2382215 |
| 1729636800 | 77.26 | -0.05 | -0.06 | 77.31 | 77.76 | 76.46 | 1682207 |
| 1729550400 | 77.31 | -0.91 | -1.16 | 78.1 | 78.73 | 76.54 | 2286619 |
| 1729291200 | 78.22 | 7.22 | 10.17 | 79.16 | 79.2894 | 75.16 | 7982384 |
| 1729204800 | 71 | 1.25 | 1.79 | 70.11 | 71.55 | 70.015 | 2067768 |
| 1729118400 | 69.75 | -1.56 | -2.19 | 71.49 | 71.73 | 69.48 | 3777268 |
| 1729032000 | 71.31 | -0.99 | -1.37 | 72.36 | 72.865 | 71.22 | 2199613 |
| 1728945600 | 72.3 | 0.95 | 1.33 | 71.65 | 72.3475 | 70.56 | 2058489 |
| 1728686400 | 71.35 | 0.38 | 0.54 | 71.11 | 71.61 | 70.7801 | 1252558 |
| 1728600000 | 70.97 | 0.02 | 0.03 | 70.64 | 71.02 | 69.61 | 1948658 |
| 1728513600 | 70.95 | -0.16 | -0.23 | 71 | 71.72 | 70.33 | 2385632 |
| 1728427200 | 71.11 | 1.88 | 2.72 | 69.22 | 71.56 | 68.9 | 3403436 |
| 1728340800 | 69.23 | 0.38 | 0.55 | 67.68 | 69.25 | 67.45 | 2582344 |
| 1728081600 | 68.85 | 0.56 | 0.82 | 69.5 | 69.86 | 67.77 | 3320956 |
| 1727995200 | 68.29 | 1.71 | 2.57 | 65.739999 | 68.43 | 65.41 | 4480043 |
| 1727908800 | 66.58 | 1.67 | 2.57 | 63 | 68.17 | 62.2 | 6787162 |
| 1727822400 | 64.91 | 0.17 | 0.26 | 64.739999 | 65.87 | 64.22 | 4146863 |
| 1727736000 | 64.739999 | -2.06 | -3.08 | 66.67 | 66.879999 | 64.51 | 2978640 |
| 1727476800 | 66.8 | 0.3 | 0.45 | 67 | 67.43 | 65.93 | 2278052 |
| 1727390400 | 66.5 | 1.57 | 2.42 | 65.745 | 67 | 65.6393 | 2293429 |
| 1727304000 | 64.93 | 0.09 | 0.14 | 65 | 65.019999 | 64.09 | 2377471 |
| 1727217600 | 64.84 | -0.06 | -0.09 | 65.98 | 66.45 | 64.69 | 3055879 |
| 1727131200 | 64.9 | -0.54 | -0.83 | 65.29 | 65.739999 | 64.28 | 2517209 |
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
