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 | -1.66 | -2.16399426411 | 76.71 | 76.71 | 72.6007 | 483871 | 74.16559705 | CS |
| 4 | 7.47 | 11.0535661438 | 67.58 | 81.6 | 65.18 | 730225 | 73.86051038 | CS |
| 12 | 8.25 | 12.3502994012 | 66.8 | 81.6 | 61.41 | 702572 | 69.80804697 | CS |
| 26 | 17.21 | 29.7544951591 | 57.84 | 81.6 | 51.67 | 632671 | 65.5196539 | CS |
| 52 | 30.27 | 67.5971415811 | 44.78 | 81.6 | 44.32 | 632784 | 59.80313337 | CS |
| 156 | 7.18 | 10.5790481803 | 67.87 | 81.6 | 33.115 | 630189 | 49.70549463 | CS |
| 260 | 42.09 | 127.700242718 | 32.96 | 81.6 | 22.11 | 581197 | 47.01999769 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 75.05 | 0.41 | 0.55 | 75.07 | 75.81 | 74.415 | 493673 |
| 1732232400 | 74.64 | 1.26 | 1.72 | 74.02 | 75.44 | 73.27 | 521542 |
| 1732146000 | 73.38 | -0.55 | -0.74 | 73.94 | 73.94 | 72.65 | 326100 |
| 1732059600 | 73.93 | 0.28 | 0.38 | 72.7 | 74.49 | 72.6007 | 457931 |
| 1731973200 | 73.65 | -1.04 | -1.39 | 75.38 | 75.38 | 73.52 | 449444 |
| 1731714000 | 74.69 | -1.64 | -2.15 | 76.71 | 76.71 | 74.66 | 664339 |
| 1731627600 | 76.33 | 0.97 | 1.29 | 75.87 | 76.7 | 75.08 | 714122 |
| 1731541200 | 75.36 | -1.57 | -2.04 | 77.56 | 77.77 | 75.08 | 833887 |
| 1731454800 | 76.93 | -1.07 | -1.37 | 77.68 | 78.515 | 76.43 | 780008 |
| 1731368400 | 78 | 0.99 | 1.29 | 78.63 | 79.4899 | 77.37 | 909032 |
| 1731109200 | 77.01 | -0.26 | -0.34 | 78.04 | 78.32 | 76.58 | 644343 |
| 1731022800 | 77.27 | -3.22 | -4.00 | 80.35 | 81.6 | 76.5 | 1746585 |
| 1730936400 | 80.49 | 12.49 | 18.37 | 75.44 | 80.61 | 74.68 | 2129488 |
| 1730850000 | 68 | 2.26 | 3.44 | 65.91 | 68.01 | 65.795 | 542292 |
| 1730763600 | 65.739999 | -1.19 | -1.78 | 66 | 66.34 | 65.18 | 597624 |
| 1730500800 | 66.93 | 0.53 | 0.80 | 67.2 | 68.03 | 66.75 | 365787 |
| 1730414400 | 66.4 | -0.48 | -0.72 | 66.989999 | 68.06 | 66.39 | 379620 |
| 1730328000 | 66.879999 | -0.6 | -0.89 | 67.45 | 69.02 | 66.73 | 306339 |
| 1730241600 | 67.48 | 0.44 | 0.66 | 66.44 | 67.52 | 65.9 | 429615 |
| 1730155200 | 67.04 | 1.15 | 1.75 | 65.39 | 67.385 | 65.22 | 578182 |
| 1729896000 | 65.89 | -1.07 | -1.60 | 67.58 | 68.01 | 65.84 | 1228214 |
| 1729809600 | 66.959999 | -1.28 | -1.88 | 68.27 | 69.165 | 66.315 | 837208 |
| 1729723200 | 68.24 | -2.15 | -3.05 | 69.79 | 70.17 | 68.1 | 647069 |
| 1729636800 | 70.39 | -0.25 | -0.35 | 70.48 | 70.69 | 69.77 | 400648 |
| 1729550400 | 70.64 | -0.68 | -0.95 | 71.5 | 71.5 | 70.495 | 530790 |
| 1729291200 | 71.32 | -0.58 | -0.81 | 72.18 | 72.35 | 71.24 | 497573 |
| 1729204800 | 71.9 | 0.15 | 0.21 | 71.37 | 72.8 | 71.26 | 385011 |
| 1729118400 | 71.75 | 0.8 | 1.13 | 71.92 | 72.4 | 71.4 | 501174 |
| 1729032000 | 70.95 | 1.28 | 1.84 | 69.51 | 72.15 | 69.455 | 708034 |
| 1728945600 | 69.67 | 0.69 | 1.00 | 68.88 | 69.77 | 68.82 | 428335 |
| 1728686400 | 68.98 | 2.25 | 3.37 | 66.92 | 69.01 | 66.92 | 439636 |
| 1728600000 | 66.73 | -0.49 | -0.73 | 66.209999 | 66.83 | 65.8 | 579305 |
| 1728513600 | 67.22 | 0 | 0.00 | 67.31 | 68.05 | 66.43 | 747645 |
| 1728427200 | 67.22 | 0.62 | 0.93 | 66.69 | 67.495 | 66.5 | 692952 |
| 1728340800 | 66.599999 | -2.09 | -3.04 | 68.45 | 68.45 | 66.56 | 542541 |
| 1728081600 | 68.69 | 2.27 | 3.42 | 67.58 | 68.82 | 67.14 | 828225 |
| 1727995200 | 66.42 | -0.02 | -0.03 | 66.23 | 67.2299 | 65.845 | 693566 |
| 1727908800 | 66.44 | -1.49 | -2.19 | 67.29 | 68.46 | 66.26 | 903652 |
| 1727822400 | 67.93 | -0.58 | -0.85 | 68.41 | 68.41 | 67.08 | 857732 |
| 1727736000 | 68.51 | -0.42 | -0.61 | 68.39 | 68.8178 | 67.68 | 598347 |
| 1727476800 | 68.93 | -0.28 | -0.40 | 69.77 | 70.19 | 68.09 | 621449 |
| 1727390400 | 69.21 | -0.22 | -0.32 | 69.89 | 70.72 | 69.17 | 446132 |
| 1727304000 | 69.43 | -1.14 | -1.62 | 70.5 | 70.7792 | 68.86 | 652871 |
| 1727217600 | 70.57 | 0.48 | 0.68 | 70.47 | 70.6 | 69.66 | 625428 |
| 1727131200 | 70.09 | -0.08 | -0.11 | 70.62 | 71.34 | 69.735 | 806494 |
| 1726872000 | 70.17 | -0.45 | -0.64 | 70.76 | 70.825 | 69.57 | 1312778 |
| 1726785600 | 70.62 | 1.69 | 2.45 | 70.72 | 70.75 | 69.68 | 977099 |
| 1726699200 | 68.93 | -0.35 | -0.51 | 69.6 | 70.66 | 68.4001 | 590825 |
| 1726612800 | 69.28 | 0.98 | 1.43 | 68.74 | 70.06 | 68.555 | 615384 |
| 1726526400 | 68.3 | 0.95 | 1.41 | 67.46 | 68.34 | 66.67 | 468140 |
| 1726267200 | 67.35 | 3.25 | 5.07 | 65.08 | 68.02 | 65.065 | 668590 |
| 1726180800 | 64.099999 | 1.41 | 2.25 | 62.6 | 64.45 | 62.01 | 785755 |
| 1726094400 | 62.69 | -0.76 | -1.20 | 63.2 | 63.29 | 61.41 | 853671 |
| 1726008000 | 63.45 | -0.9 | -1.40 | 64.62 | 64.62 | 62.34 | 1015052 |
| 1725921600 | 64.349999 | 0.87 | 1.37 | 63.81 | 65.37 | 63.445 | 743542 |
| 1725662400 | 63.48 | -1.81 | -2.77 | 65.26 | 65.754999 | 62.86 | 1150156 |
| 1725576000 | 65.29 | 0.94 | 1.46 | 64.72 | 65.73 | 64.22 | 408485 |
| 1725489600 | 64.349999 | -0.27 | -0.42 | 64.17 | 65.36 | 64.06 | 1124913 |
| 1725403200 | 64.62 | -2.17 | -3.25 | 65.86 | 66.54 | 63.82 | 597264 |
| 1725057600 | 66.79 | 0.14 | 0.21 | 66.8 | 66.87 | 66.010099 | 563787 |
| 1724971200 | 66.65 | -0.21 | -0.31 | 67.31 | 67.31 | 66.58 | 483474 |
| 1724884800 | 66.86 | -1.39 | -2.04 | 67.66 | 68.56 | 66.86 | 574892 |
| 1724798400 | 68.25 | -0.11 | -0.16 | 67.75 | 68.57 | 67.4 | 553557 |
| 1724712000 | 68.36 | 0.56 | 0.83 | 68.29 | 68.42 | 67.31 | 644936 |
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
