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 | -0.76 | -0.93757710338 | 81.06 | 82.44 | 77.8322 | 892267 | 79.87339734 | CS |
| 4 | 0.52 | 0.65179242918 | 79.78 | 82.73 | 73.245 | 794018 | 79.70286965 | CS |
| 12 | 1.06 | 1.33770822817 | 79.24 | 85.82 | 73.245 | 883648 | 80.23891195 | CS |
| 26 | 8.96 | 12.5595738716 | 71.34 | 96.8145 | 65.24 | 1041301 | 79.663159 | CS |
| 52 | 31.09 | 63.1782158098 | 49.21 | 96.8145 | 49.1 | 867065 | 71.03135599 | CS |
| 156 | 51.855 | 182.299173844 | 28.445 | 96.8145 | 25.025 | 565317 | 54.32884098 | CS |
| 260 | 64.89 | 421.090201168 | 15.41 | 96.8145 | 8.39 | 440812 | 46.08616845 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 80.3 | 0.71 | 0.89 | 79.82 | 81.58 | 79.12 | 1049491 |
| 1740440400 | 79.59 | 1.2 | 1.53 | 79.01 | 80.97 | 77.8322 | 1064594 |
| 1740181200 | 78.39 | -2.19 | -2.72 | 82.44 | 82.44 | 78.245 | 1100467 |
| 1740094800 | 80.58 | -1.03 | -1.26 | 81.32 | 81.47 | 79.7863 | 658980 |
| 1740008400 | 81.61 | -0.67 | -0.81 | 81.06 | 82.02 | 80.45 | 587803 |
| 1739922000 | 82.28 | 1 | 1.23 | 81.5 | 82.73 | 81.345 | 738228 |
| 1739576400 | 81.28 | 0.66 | 0.82 | 80.84 | 82.49 | 80.56 | 880993 |
| 1739490000 | 80.62 | 1.2 | 1.51 | 79.65 | 81.01 | 79.17 | 649866 |
| 1739403600 | 79.42 | -1.4 | -1.73 | 79.875 | 80.37 | 78.18 | 975473 |
| 1739317200 | 80.82 | 0.43 | 0.53 | 79.98 | 80.965 | 79.72 | 460595 |
| 1739230800 | 80.39 | 0.12 | 0.15 | 80.27 | 80.96 | 79.43 | 638518 |
| 1738971600 | 80.27 | -1.1 | -1.35 | 81.4 | 81.5 | 79.28 | 732067 |
| 1738885200 | 81.37 | 3.06 | 3.91 | 78.9 | 81.42 | 78.858 | 786403 |
| 1738798800 | 78.31 | 2.03 | 2.66 | 77.48 | 79.11 | 76.68 | 988957 |
| 1738712400 | 76.28 | -1.74 | -2.23 | 79.71 | 80.8355 | 73.245 | 1171637 |
| 1738626000 | 78.02 | -0.73 | -0.93 | 77 | 78.715 | 76.15 | 549665 |
| 1738366800 | 78.75 | -1.36 | -1.70 | 80.07 | 80.37 | 78.42 | 935242 |
| 1738280400 | 80.11 | 0.6 | 0.75 | 80.79 | 81.05 | 79.62 | 612026 |
| 1738194000 | 79.51 | -0.54 | -0.67 | 79.78 | 81.29 | 79.29 | 505328 |
| 1738107600 | 80.05 | 1.16 | 1.47 | 79.1 | 80.08 | 78.2118 | 521069 |
| 1738021200 | 78.89 | -1.96 | -2.42 | 79.99 | 80.2899 | 78.53 | 656433 |
| 1737762000 | 80.85 | -0.61 | -0.75 | 81.13 | 81.78 | 79.81 | 721335 |
| 1737675600 | 81.46 | 0 | 0.00 | 81.46 | 81.46 | 81.46 | 0 |
| 1737589200 | 81.46 | -1.21 | -1.46 | 82.72 | 82.72 | 79.8 | 680403 |
| 1737502800 | 82.67 | 0.55 | 0.67 | 82.65 | 83.8599 | 82.44 | 1061002 |
| 1737157200 | 82.12 | 0.27 | 0.33 | 82.9 | 83.2 | 81.17 | 810911 |
| 1737070800 | 81.85 | 0.61 | 0.75 | 81.56 | 81.98 | 80.8 | 872128 |
| 1736984400 | 81.24 | 0.6 | 0.74 | 82.73 | 82.97 | 80.825 | 617575 |
| 1736898000 | 80.64 | 1.52 | 1.92 | 79.77 | 80.865 | 79.35 | 655232 |
| 1736811600 | 79.12 | 0.91 | 1.16 | 77.38 | 79.32 | 77.19 | 929826 |
| 1736552400 | 78.21 | -1.58 | -1.98 | 78.32 | 79.01 | 77.41 | 796570 |
| 1736379600 | 79.79 | 0.67 | 0.85 | 78.37 | 79.84 | 77.96 | 818388 |
| 1736293200 | 79.12 | -1.66 | -2.05 | 81.16 | 81.16 | 79.045 | 677717 |
| 1736206800 | 80.78 | 0.04 | 0.05 | 80.5101 | 81.28 | 80.165 | 447842 |
| 1735947600 | 80.74 | 1.01 | 1.27 | 79.8 | 80.85 | 79.51 | 463337 |
| 1735861200 | 79.73 | 0.37 | 0.47 | 79.51 | 81.1 | 78.9 | 659661 |
| 1735688400 | 79.36 | -0.41 | -0.51 | 80.04 | 80.79 | 79.18 | 695307 |
| 1735602000 | 79.77 | -0.19 | -0.24 | 79.29 | 80.26 | 78.8 | 460356 |
| 1735342800 | 79.96 | -1.1 | -1.36 | 80.455 | 80.85 | 79.14 | 389786 |
| 1735256400 | 81.06 | 0.43 | 0.53 | 80.23 | 82.29 | 79.83 | 686675 |
| 1735077840 | 80.63 | 1.01 | 1.27 | 79.75 | 80.73 | 79.14 | 242042 |
| 1734997200 | 79.62 | -0.56 | -0.70 | 80.38 | 80.5065 | 78.635 | 747217 |
| 1734738000 | 80.18 | 0.69 | 0.87 | 78.09 | 82.24 | 78.05 | 6097228 |
| 1734651600 | 79.49 | 0.78 | 0.99 | 79.45 | 80.82 | 79.08 | 910797 |
| 1734565200 | 78.71 | -3.78 | -4.58 | 83.13 | 83.46 | 77.87 | 1083128 |
| 1734478800 | 82.49 | -1.58 | -1.88 | 83.49 | 83.5199 | 81.04 | 875730 |
| 1734392400 | 84.07 | 1.59 | 1.93 | 82.53 | 84.08 | 82.29 | 894969 |
| 1734133200 | 82.48 | -0.47 | -0.57 | 83.67 | 83.67 | 81.535 | 695767 |
| 1734046800 | 82.95 | -1.13 | -1.34 | 84.27 | 84.79 | 82.61 | 992118 |
| 1733960400 | 84.08 | 3.92 | 4.89 | 82.4 | 85.82 | 82.08 | 1342567 |
| 1733874000 | 80.16 | 2.1 | 2.69 | 77.73 | 80.49 | 77.73 | 1161567 |
| 1733787600 | 78.06 | -0.66 | -0.84 | 78.8 | 79.04 | 77.82 | 683733 |
| 1733528400 | 78.72 | -0.21 | -0.27 | 79.2892 | 79.86 | 77.41 | 1128120 |
| 1733442000 | 78.93 | 0.25 | 0.32 | 77.835 | 79 | 76.81 | 1343211 |
| 1733355600 | 78.68 | -0.2 | -0.25 | 79.24 | 79.5 | 77.87 | 810894 |
| 1733269200 | 78.88 | -1.87 | -2.32 | 81.175 | 81.29 | 77.82 | 946219 |
| 1733182800 | 80.75 | -0.02 | -0.02 | 81.61 | 81.86 | 80.34 | 1338907 |
| 1732917840 | 80.77 | -0.06 | -0.07 | 81.705 | 82.49 | 80.46 | 679048 |
| 1732750800 | 80.83 | -0.51 | -0.63 | 81.775 | 82.31 | 80.52 | 921779 |
| 1732664400 | 81.34 | -0.81 | -0.99 | 82.76 | 83.29 | 80.57 | 1774203 |
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
