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 | -1.98 | -2.62564646599 | 75.41 | 75.82 | 72.5746 | 261088 | 73.71956329 | CS |
| 4 | 7.41 | 11.2238715541 | 66.02 | 76.47 | 65.17 | 276385 | 70.64821383 | CS |
| 12 | 10.69 | 17.038571884 | 62.74 | 76.47 | 57.28 | 281523 | 65.16755712 | CS |
| 26 | 15.2 | 26.1033831358 | 58.23 | 76.47 | 50.305 | 241806 | 61.34638098 | CS |
| 52 | 37.41 | 103.85896724 | 36.02 | 76.47 | 35.62 | 227754 | 54.77976273 | CS |
| 156 | 21.34 | 40.9675561528 | 52.09 | 76.47 | 26.15 | 276567 | 42.51405769 | CS |
| 260 | 23.88 | 48.1937436932 | 49.55 | 76.47 | 26.15 | 268755 | 45.17911039 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 73.43 | -0.41 | -0.56 | 73.055 | 73.61 | 70.8529 | 184258 |
| 1731973200 | 73.84 | 0.84 | 1.15 | 73.18 | 74.47 | 72.5746 | 165323 |
| 1731714000 | 73 | -0.4 | -0.54 | 74.3651 | 74.5958 | 72.645 | 276547 |
| 1731627600 | 73.4 | -1.02 | -1.37 | 74.92 | 75.45 | 72.76 | 234346 |
| 1731541200 | 74.42 | 0.5 | 0.68 | 74.54 | 75.615 | 74.2 | 255701 |
| 1731454800 | 73.92 | -1.26 | -1.68 | 75.41 | 75.82 | 73.75 | 373525 |
| 1731368400 | 75.18 | 1.33 | 1.80 | 75.57 | 76.47 | 74.94 | 221228 |
| 1731109200 | 73.85 | 1.22 | 1.68 | 72.5358 | 74.195 | 72.44 | 333463 |
| 1731022800 | 72.63 | -0.3 | -0.41 | 72.67 | 73.66 | 72.04 | 199134 |
| 1730936400 | 72.93 | 5.32 | 7.87 | 72.8 | 73.32 | 71.4 | 374197 |
| 1730850000 | 67.61 | 1.06 | 1.59 | 66.9 | 67.77 | 66.64 | 293523 |
| 1730763600 | 66.55 | 0.94 | 1.43 | 65.95 | 67.36 | 65.834999 | 319336 |
| 1730500800 | 65.61 | -2.02 | -2.99 | 68 | 68.51 | 65.5 | 239567 |
| 1730414400 | 67.63 | -4.23 | -5.89 | 71.595 | 71.595 | 67.63 | 361117 |
| 1730328000 | 71.86 | 3.45 | 5.04 | 71.74 | 73.725 | 70.88 | 739847 |
| 1730241600 | 68.41 | 0.57 | 0.84 | 67.81 | 68.87 | 67.31 | 204335 |
| 1730155200 | 67.84 | 0.8 | 1.19 | 68.115 | 68.84 | 67.62 | 180039 |
| 1729896000 | 67.04 | -0.97 | -1.43 | 68.19 | 68.37 | 66.349999 | 195836 |
| 1729809600 | 68.01 | 1.8 | 2.72 | 66.34 | 68.26 | 66.3195 | 258216 |
| 1729723200 | 66.209999 | 0.28 | 0.42 | 65.7 | 66.569999 | 65.364999 | 179671 |
| 1729636800 | 65.93 | -0.51 | -0.77 | 66.019999 | 66.019999 | 65.17 | 122739 |
| 1729550400 | 66.44 | -0.85 | -1.26 | 67.099999 | 67.32 | 66.12 | 168964 |
| 1729291200 | 67.29 | -0.84 | -1.23 | 68.3 | 68.3 | 67.2 | 120471 |
| 1729204800 | 68.13 | 0.38 | 0.56 | 67.99 | 69 | 67.35 | 161022 |
| 1729118400 | 67.75 | 1.6 | 2.42 | 66.269999 | 67.96 | 66.2001 | 152112 |
| 1729032000 | 66.15 | 0.36 | 0.55 | 65.91 | 67.1799 | 65.406 | 151250 |
| 1728945600 | 65.79 | 0.73 | 1.12 | 65.06 | 66.019999 | 64.51 | 127145 |
| 1728686400 | 65.06 | 0.28 | 0.43 | 64.95 | 66.2 | 64.349999 | 157995 |
| 1728600000 | 64.78 | -0.35 | -0.54 | 64.8 | 65.045 | 64.0001 | 130430 |
| 1728513600 | 65.129999 | 2.02 | 3.20 | 62.85 | 65.42 | 62.85 | 249030 |
| 1728427200 | 63.11 | 0.29 | 0.46 | 62.5201 | 64.41 | 62.5201 | 536402 |
| 1728340800 | 62.82 | -2.27 | -3.49 | 65.09 | 65.09 | 62.09 | 332410 |
| 1728081600 | 65.09 | 1.76 | 2.78 | 64.045 | 65.269999 | 64.03 | 119251 |
| 1727995200 | 63.33 | -0.39 | -0.61 | 63.24 | 63.56 | 62.21 | 157895 |
| 1727908800 | 63.72 | 0.34 | 0.54 | 63.11 | 63.88 | 62.79 | 194744 |
| 1727822400 | 63.38 | 0.4 | 0.64 | 62.92 | 63.4999 | 62.21 | 162679 |
| 1727735520 | 62.98 | -0.25 | -0.40 | 63.22 | 63.55 | 61.995 | 200545 |
| 1727476800 | 63.23 | -0.69 | -1.08 | 63.95 | 64.51 | 63.06 | 218982 |
| 1727390400 | 63.92 | 0.37 | 0.58 | 63.94 | 64.4 | 62.872 | 184621 |
| 1727304000 | 63.55 | -1.18 | -1.82 | 64.59 | 64.73 | 63.34 | 326904 |
| 1727217600 | 64.73 | 2.29 | 3.67 | 62.44 | 64.9 | 61.155 | 432363 |
| 1727131200 | 62.44 | 2.39 | 3.98 | 60.25 | 62.51 | 59.58 | 197448 |
| 1726872000 | 60.05 | 0 | 0.00 | 59.75 | 60.705 | 58.8861 | 1220899 |
| 1726785600 | 60.05 | 0.48 | 0.81 | 59.6475 | 60.22 | 59.07 | 305778 |
| 1726699200 | 59.57 | 0.22 | 0.37 | 59.425 | 60.145 | 59.03 | 270216 |
| 1726612800 | 59.35 | 0.21 | 0.36 | 59.35 | 60.15 | 59.18 | 227487 |
| 1726526400 | 59.14 | 0.73 | 1.25 | 58.6 | 60 | 58.6 | 336500 |
| 1726267200 | 58.41 | 0.54 | 0.93 | 58.35 | 58.74 | 57.6201 | 485292 |
| 1726180800 | 57.87 | -0.08 | -0.14 | 57.4 | 58.93 | 57.28 | 303239 |
| 1726094400 | 57.95 | -1.24 | -2.09 | 58.92 | 59.17 | 57.58 | 241356 |
| 1726008000 | 59.19 | -1.22 | -2.02 | 61.43 | 61.8 | 58.611 | 379830 |
| 1725921600 | 60.41 | -1.61 | -2.60 | 62.07 | 62.21 | 60.34 | 358933 |
| 1725662400 | 62.02 | -1.2 | -1.90 | 63.5 | 63.5 | 61.685 | 213447 |
| 1725576000 | 63.22 | 0.39 | 0.62 | 62.41 | 63.31 | 61.89 | 283978 |
| 1725489600 | 62.83 | -1.17 | -1.83 | 64 | 64.4 | 62.735 | 532210 |
| 1725403200 | 64 | -2.23 | -3.37 | 66.47 | 66.47 | 62.9901 | 391990 |
| 1725057600 | 66.23 | 0.07 | 0.11 | 66.56 | 66.8375 | 65.15 | 200075 |
| 1724971200 | 66.16 | 1.37 | 2.11 | 64.79 | 67.105 | 64.58 | 365373 |
| 1724884800 | 64.79 | 1.44 | 2.27 | 63.35 | 64.83 | 63.04 | 304054 |
| 1724798400 | 63.35 | 0.63 | 1.00 | 62.74 | 63.79 | 62.6927 | 178828 |
| 1724712000 | 62.72 | 0.21 | 0.34 | 62.96 | 64.53 | 62.5 | 235690 |
| 1724452800 | 62.51 | 0.8 | 1.30 | 61.7 | 63.02 | 61.7 | 249502 |
| 1724366400 | 61.71 | 0.6 | 0.98 | 61 | 62.225 | 60.635 | 235421 |
| 1724280000 | 61.11 | 0.98 | 1.63 | 60.6 | 61.31 | 60.35 | 186912 |
| 1724193600 | 60.13 | -0.86 | -1.41 | 61.05 | 61.05 | 59.76 | 189357 |
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
