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 | 0.82 | 1.08122362869 | 75.84 | 79.16 | 75.53 | 1453981 | 77.41862821 | CS |
| 4 | -1.61 | -2.05698224096 | 78.27 | 82.18 | 75.53 | 1567019 | 78.39651024 | CS |
| 12 | -4.33 | -5.3463390542 | 80.99 | 82.18 | 71.015 | 1381410 | 77.14661456 | CS |
| 26 | 0.2 | 0.261574679571 | 76.46 | 86.7 | 71.015 | 1417185 | 79.24147968 | CS |
| 52 | 3.89 | 5.34560945445 | 72.77 | 86.7 | 63.81 | 1679457 | 75.28155373 | CS |
| 156 | 19.18 | 33.3681280445 | 57.48 | 86.7 | 42.21 | 1845847 | 60.58640314 | CS |
| 260 | 31.06 | 68.1140350877 | 45.6 | 86.7 | 27.04 | 2053880 | 57.1579369 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 76.66 | -0.64 | -0.83 | 76.38 | 77.42 | 75.75 | 1451104 |
| 1739922000 | 77.3 | -1.09 | -1.39 | 78.7 | 78.7 | 77.14 | 1070473 |
| 1739576400 | 78.39 | 0.77 | 0.99 | 77.93 | 79.16 | 77.93 | 1292936 |
| 1739490000 | 77.62 | 0.9 | 1.17 | 77.3 | 77.75 | 76.77 | 1425656 |
| 1739403600 | 76.72 | -1.93 | -2.45 | 75.84 | 77.07 | 75.53 | 2026948 |
| 1739317200 | 78.65 | 1.07 | 1.38 | 78.04 | 78.94 | 77.17 | 2376703 |
| 1739230800 | 77.58 | 0.33 | 0.43 | 77.84 | 78.49 | 77.27 | 2725344 |
| 1738971600 | 77.25 | -0.2 | -0.26 | 77.22 | 77.72 | 76.4601 | 1793307 |
| 1738885200 | 77.45 | -0.32 | -0.41 | 78.11 | 78.42 | 77.36 | 1677825 |
| 1738798800 | 77.77 | 0.48 | 0.62 | 78.06 | 78.06 | 76.795 | 1606753 |
| 1738712400 | 77.29 | -0.35 | -0.45 | 77.7 | 78.34 | 77.2 | 1391976 |
| 1738626000 | 77.64 | -1.64 | -2.07 | 77.61 | 78.38 | 76.05 | 1699890 |
| 1738366800 | 79.28 | -1.82 | -2.24 | 80.57 | 80.705 | 79.21 | 1330738 |
| 1738280400 | 81.1 | 1.41 | 1.77 | 80.2 | 81.45 | 79.84 | 1152497 |
| 1738194000 | 79.69 | -0.71 | -0.88 | 80.47 | 81.11 | 79.58 | 1279071 |
| 1738107600 | 80.4 | -1.45 | -1.77 | 81.51 | 81.78 | 80.08 | 1489858 |
| 1738021200 | 81.85 | 2.6 | 3.28 | 78.67 | 82.18 | 78.67 | 1367396 |
| 1737762000 | 79.25 | 0.66 | 0.84 | 79.43 | 80.13 | 78.94 | 1204244 |
| 1737675600 | 78.59 | 0 | 0.00 | 78.59 | 78.59 | 78.59 | 0 |
| 1737589200 | 78.59 | -0.08 | -0.10 | 78.27 | 78.695 | 77.98 | 1163122 |
| 1737502800 | 78.67 | 0.47 | 0.60 | 79.0887 | 79.76 | 78.51 | 1360188 |
| 1737157200 | 78.2 | 0.65 | 0.84 | 77.92 | 78.61 | 77.72 | 1633782 |
| 1737070800 | 77.55 | 0.46 | 0.60 | 76.62 | 77.61 | 76.09 | 1437013 |
| 1736984400 | 77.09 | 1.23 | 1.62 | 78.02 | 78.5 | 76.84 | 1707222 |
| 1736898000 | 75.86 | 2.3 | 3.13 | 74.31 | 75.88 | 74 | 1649245 |
| 1736811600 | 73.56 | 1.43 | 1.98 | 71.95 | 73.59 | 71.805 | 1130381 |
| 1736552400 | 72.13 | -0.35 | -0.48 | 72.3 | 72.59 | 71.61 | 1600169 |
| 1736379600 | 72.48 | 0.78 | 1.09 | 71.43 | 72.5 | 71.015 | 1066245 |
| 1736293200 | 71.7 | -1.4 | -1.92 | 73.31 | 73.485 | 71.415 | 1273734 |
| 1736206800 | 73.1 | 0.9 | 1.25 | 72.465 | 73.84 | 72.465 | 1330530 |
| 1735947600 | 72.2 | 0.58 | 0.81 | 71.7 | 72.37 | 71.3167 | 824830 |
| 1735861200 | 71.62 | -0.95 | -1.31 | 73.285 | 73.49 | 71.43 | 886395 |
| 1735688400 | 72.57 | 0.05 | 0.07 | 72.91 | 73.045 | 72.25 | 711330 |
| 1735602000 | 72.52 | -0.7 | -0.96 | 72.65 | 72.785 | 71.76 | 813608 |
| 1735342800 | 73.22 | -0.59 | -0.80 | 73.64 | 74.11 | 72.72 | 741595 |
| 1735256400 | 73.81 | -0.32 | -0.43 | 73.5 | 73.98 | 73.1001 | 688369 |
| 1735077840 | 74.13 | 0.25 | 0.34 | 73.74 | 74.13 | 73.37 | 300430 |
| 1734997200 | 73.88 | -0.51 | -0.69 | 73.91 | 74.43 | 73.65 | 1223214 |
| 1734738000 | 74.39 | 1.7 | 2.34 | 73.0474 | 74.56 | 72.93 | 4224865 |
| 1734651600 | 72.69 | -1.27 | -1.72 | 73.3 | 74.3911 | 72.63 | 1697950 |
| 1734565200 | 73.96 | -2.62 | -3.42 | 76.615 | 77.21 | 73.91 | 1651906 |
| 1734478800 | 76.58 | -1.2 | -1.54 | 77.06 | 78.04 | 76.28 | 1384793 |
| 1734392400 | 77.78 | -0.98 | -1.24 | 78.17 | 78.86 | 77.72 | 1054218 |
| 1734133200 | 78.76 | -0.47 | -0.59 | 78.7 | 79.37 | 78.365 | 828975 |
| 1734046800 | 79.23 | -0.12 | -0.15 | 79.07 | 79.62 | 78.64 | 1058112 |
| 1733960400 | 79.35 | 0 | 0.00 | 79.885 | 80.2 | 78.87 | 1536706 |
| 1733874000 | 79.35 | -1.89 | -2.33 | 80.46 | 80.46 | 78.7 | 1330264 |
| 1733787600 | 81.24 | 0.23 | 0.28 | 81.11 | 82.015 | 80.75 | 1778408 |
| 1733528400 | 81.01 | 0.62 | 0.77 | 81.36 | 81.705 | 80.605 | 1313090 |
| 1733442000 | 80.39 | 0.03 | 0.04 | 80.415 | 80.92 | 80.17 | 1260479 |
| 1733355600 | 80.36 | -0.4 | -0.50 | 80.48 | 80.63 | 79.5 | 1065781 |
| 1733269200 | 80.76 | 0.26 | 0.32 | 80.79 | 81.17 | 80.165 | 1150511 |
| 1733182800 | 80.5 | -0.06 | -0.07 | 80.605 | 80.9 | 79.72 | 1403049 |
| 1732917840 | 80.56 | 0.14 | 0.17 | 80.715 | 81.2 | 80.45 | 676011 |
| 1732750800 | 80.42 | -0.29 | -0.36 | 81.23 | 81.48 | 80.39 | 750822 |
| 1732664400 | 80.71 | -1.46 | -1.78 | 81.075 | 81.095 | 79.86 | 1417020 |
| 1732578000 | 82.17 | 3.16 | 4.00 | 80.535 | 83.06 | 80.535 | 1970857 |
| 1732318800 | 79.01 | 0.68 | 0.87 | 79.28 | 79.43 | 78.71 | 1250265 |
| 1732232400 | 78.33 | 1.32 | 1.71 | 76.92 | 78.49 | 76.71 | 1731829 |
| 1732146000 | 77.01 | 0.84 | 1.10 | 76.905 | 77.19 | 76.3 | 1354009 |
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
