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 | -2.395 | -2.9475109224 | 81.255 | 81.305 | 77.96 | 1723155 | 79.77040198 | CS |
| 4 | 0.535 | 0.683051388446 | 78.325 | 82.2 | 76.955 | 1721530 | 79.18202745 | CS |
| 12 | -4.54 | -5.44364508393 | 83.4 | 84.81 | 72.51 | 1779476 | 79.06335926 | CS |
| 26 | 10.5 | 15.359859567 | 68.36 | 85.49 | 66.8835 | 1832299 | 77.54404904 | CS |
| 52 | 11.12 | 16.4157071154 | 67.74 | 85.49 | 63.88 | 1864228 | 73.94603657 | CS |
| 156 | -14.65 | -15.6667736071 | 93.51 | 107.35 | 59.13 | 1589856 | 79.19826452 | CS |
| 260 | -90.33 | -53.3896802411 | 169.19 | 238 | 59.13 | 1354817 | 89.95611525 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 78.86 | 0.62 | 0.79 | 78.42 | 79.28 | 78.11 | 3351805 |
| 1734651600 | 78.24 | -0.93 | -1.17 | 78.42 | 79.19 | 77.96 | 1410940 |
| 1734565200 | 79.17 | -1.14 | -1.42 | 79.75 | 80.22 | 79.14 | 1697154 |
| 1734478800 | 80.31 | 0.14 | 0.17 | 79.8 | 81.12 | 79.43 | 2602512 |
| 1734392400 | 80.17 | -0.39 | -0.48 | 80.56 | 81.03 | 80.15 | 1519814 |
| 1734133200 | 80.56 | -0.85 | -1.04 | 81.41 | 81.41 | 80.13 | 1467746 |
| 1734046800 | 81.41 | 0.05 | 0.06 | 81.67 | 81.88 | 80.7 | 1360731 |
| 1733960400 | 81.36 | -0.58 | -0.71 | 81.87 | 82.13 | 80.901 | 1529904 |
| 1733874000 | 81.94 | 1.97 | 2.46 | 80 | 82.2 | 79.62 | 2989629 |
| 1733787600 | 79.97 | 2.47 | 3.19 | 78.74 | 79.98 | 78.455 | 2782887 |
| 1733528400 | 77.5 | -0.64 | -0.82 | 78.29 | 78.83 | 77.3 | 1557498 |
| 1733442000 | 78.14 | 0.62 | 0.80 | 77.14 | 78.33 | 77.0542 | 1761418 |
| 1733355600 | 77.52 | -0.47 | -0.60 | 77.36 | 77.76 | 76.955 | 2222507 |
| 1733269200 | 77.99 | -0.38 | -0.48 | 78.37 | 78.55 | 77.54 | 1382729 |
| 1733182800 | 78.37 | -0.04 | -0.05 | 78.39 | 78.45 | 77.35 | 1770374 |
| 1732917840 | 78.41 | 0.62 | 0.80 | 78.04 | 78.6981 | 77.58 | 839285 |
| 1732750800 | 77.79 | -0.02 | -0.03 | 78.39 | 78.82 | 77.65 | 1156661 |
| 1732664400 | 77.81 | 0.53 | 0.69 | 77.61 | 78.1 | 77.03 | 1234564 |
| 1732578000 | 77.28 | -0.3 | -0.39 | 77.51 | 78.455 | 77.21 | 2415646 |
| 1732318800 | 77.58 | -0.37 | -0.47 | 78.41 | 78.785 | 77.27 | 1358956 |
| 1732232400 | 77.95 | 0.82 | 1.06 | 77.2 | 78.27 | 76.96 | 2024311 |
| 1732146000 | 77.13 | 1.82 | 2.42 | 75.65 | 77.255 | 75.185 | 2118096 |
| 1732059600 | 75.31 | 0.69 | 0.92 | 74.5 | 75.59 | 73.915 | 1904204 |
| 1731973200 | 74.62 | 0.65 | 0.88 | 74.11 | 74.75 | 73.78 | 1855644 |
| 1731714000 | 73.97 | -0.95 | -1.27 | 74.7 | 74.74 | 72.51 | 3138082 |
| 1731627600 | 74.92 | -0.92 | -1.21 | 75.74 | 76.1 | 74.8 | 1188249 |
| 1731541200 | 75.84 | -0.75 | -0.98 | 76.5 | 76.6776 | 75.56 | 1551487 |
| 1731454800 | 76.59 | -0.44 | -0.57 | 77.31 | 77.47 | 75.975 | 1413093 |
| 1731368400 | 77.03 | -0.46 | -0.59 | 77.29 | 77.81 | 76.64 | 1590865 |
| 1731109200 | 77.49 | 1.15 | 1.51 | 76.03 | 77.98 | 75.8548 | 1391477 |
| 1731022800 | 76.34 | -0.32 | -0.42 | 76.8 | 77.285 | 76.15 | 1945506 |
| 1730936400 | 76.66 | -2.17 | -2.75 | 79 | 79 | 76.28 | 1999065 |
| 1730850000 | 78.83 | 0.65 | 0.83 | 78.2 | 78.88 | 77.63 | 1369575 |
| 1730763600 | 78.18 | -0.57 | -0.72 | 78.56 | 79.02 | 78.05 | 1624071 |
| 1730500800 | 78.75 | 0.51 | 0.65 | 78.48 | 78.95 | 78.06 | 1517343 |
| 1730414400 | 78.24 | 0.3 | 0.38 | 77.95 | 78.77 | 77.87 | 1917127 |
| 1730328000 | 77.94 | 0.46 | 0.59 | 77.53 | 78.335 | 77.29 | 1203648 |
| 1730241600 | 77.48 | -0.85 | -1.09 | 77.96 | 78.74 | 77.46 | 1201639 |
| 1730155200 | 78.33 | 0.47 | 0.60 | 78.35 | 78.94 | 78.18 | 1088861 |
| 1729896000 | 77.86 | -0.91 | -1.16 | 78.98 | 79.005 | 77.68 | 1129184 |
| 1729809600 | 78.77 | -0.6 | -0.76 | 79.43 | 79.5301 | 78.73 | 1580279 |
| 1729723200 | 79.37 | 0.51 | 0.65 | 78.08 | 79.45 | 77.8837 | 1884287 |
| 1729636800 | 78.86 | 0.8 | 1.02 | 77.93 | 79.07 | 76.28 | 3127671 |
| 1729550400 | 78.06 | -2.12 | -2.64 | 80.05 | 80.105 | 77.98 | 1961557 |
| 1729291200 | 80.18 | 0.16 | 0.20 | 80.18 | 80.58 | 79.93 | 1526272 |
| 1729204800 | 80.02 | -1.09 | -1.34 | 81.05 | 81.275 | 80.0001 | 1559367 |
| 1729118400 | 81.11 | -0.38 | -0.47 | 81.03 | 81.67 | 80.69 | 1098110 |
| 1729032000 | 81.49 | 0.44 | 0.54 | 81.18 | 82.54 | 81.18 | 1224050 |
| 1728945600 | 81.05 | 0.87 | 1.09 | 80.34 | 81.06 | 80.16 | 1416458 |
| 1728686400 | 80.18 | 0.4 | 0.50 | 80.02 | 80.43 | 79.8 | 1550375 |
| 1728600000 | 79.78 | 0.07 | 0.09 | 79.47 | 80.045 | 79.47 | 1059597 |
| 1728513600 | 79.71 | 0.08 | 0.10 | 79.82 | 80.12 | 79.23 | 1360354 |
| 1728427200 | 79.63 | 0.25 | 0.31 | 79.6 | 79.72 | 79.1 | 1408916 |
| 1728340800 | 79.38 | -1.23 | -1.53 | 79.91 | 80.04 | 79.09 | 1804839 |
| 1728081600 | 80.61 | -0.28 | -0.35 | 80.22 | 80.84 | 79.865 | 1841414 |
| 1727995200 | 80.89 | -1.15 | -1.40 | 81.59 | 81.68 | 80.37 | 2423013 |
| 1727908800 | 82.04 | -2.05 | -2.44 | 83.02 | 83.52 | 81.26 | 3607294 |
| 1727822400 | 84.09 | 1.79 | 2.17 | 83.32 | 84.81 | 81.59 | 4415697 |
| 1727736000 | 82.3 | -0.94 | -1.13 | 83.15 | 83.22 | 81.92 | 3214979 |
| 1727476800 | 83.24 | -0.01 | -0.01 | 83.4 | 84.29 | 83.06 | 2037227 |
| 1727390400 | 83.25 | -0.13 | -0.16 | 83.1 | 83.6 | 82.78 | 1608113 |
| 1727304000 | 83.38 | -0.38 | -0.45 | 84.04 | 84.13 | 83.12 | 1245376 |
| 1727217600 | 83.76 | 0.57 | 0.69 | 83.04 | 83.81 | 82.73 | 1938994 |
| 1727131200 | 83.19 | 0.2 | 0.24 | 82.92 | 83.755 | 82.658 | 1554309 |
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
