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 | 4.9787 | 7.35514847097 | 67.69 | 72.6697 | 67.385 | 3486883 | 69.9007107 | CS |
| 4 | 5.6187 | 8.37986577181 | 67.05 | 72.6697 | 65.38 | 3272900 | 67.62553979 | CS |
| 12 | 1.2887 | 1.80540767722 | 71.38 | 74.18 | 58.545 | 4995444 | 66.43258491 | CS |
| 26 | 8.6787 | 13.5625879044 | 63.99 | 74.18 | 58.545 | 4638516 | 66.14661481 | CS |
| 52 | 2.3887 | 3.39883323847 | 70.28 | 74.46 | 58.545 | 4317771 | 67.2597056 | CS |
| 156 | 16.6987 | 29.8350902269 | 55.97 | 74.605 | 44.9 | 4686379 | 62.46764949 | CS |
| 260 | 21.2087 | 41.2139525845 | 51.46 | 74.605 | 44.9 | 4725434 | 61.62980431 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 72.54 | 1.1 | 1.54 | 72.33 | 72.57 | 71.4 | 5921503 |
| 1749768000 | 71.44 | 0.42 | 0.59 | 71.23 | 71.53 | 70.9 | 3230227 |
| 1749681600 | 71.02 | 0.97 | 1.38 | 70.34 | 71.06 | 69.99 | 3905117 |
| 1749595200 | 70.05 | 1.79 | 2.62 | 69.93 | 70.425 | 69.845 | 4595187 |
| 1749508800 | 68.26 | 0.24 | 0.35 | 67.81 | 68.57 | 67.385 | 2908891 |
| 1749249600 | 68.02 | 0.49 | 0.73 | 67.69 | 68.22 | 67.69 | 2794993 |
| 1749163200 | 67.53 | 0.26 | 0.39 | 68.1 | 68.1 | 67.38 | 3284253 |
| 1749076800 | 67.27 | -0.56 | -0.83 | 67.99 | 68.305 | 67.095 | 4213427 |
| 1748990400 | 67.83 | 0.38 | 0.56 | 67.6 | 68.195 | 67.16 | 3432072 |
| 1748904000 | 67.45 | 1.23 | 1.86 | 67.4 | 67.495 | 66.819999 | 3634311 |
| 1748644800 | 66.22 | -0.22 | -0.33 | 66.56 | 66.58 | 65.959999 | 3432183 |
| 1748558400 | 66.44 | 0.4 | 0.61 | 66.41 | 66.5 | 66.069999 | 3492235 |
| 1748472000 | 66.04 | -0.65 | -0.97 | 66.62 | 66.705 | 65.94 | 3056872 |
| 1748385600 | 66.69 | 0.39 | 0.59 | 66.709999 | 66.78 | 66.37 | 2774718 |
| 1748040000 | 66.3 | 0.35 | 0.53 | 65.55 | 66.3 | 65.379999 | 3064722 |
| 1747953600 | 65.95 | -0.41 | -0.62 | 65.93 | 66.235 | 65.4 | 3484200 |
| 1747867200 | 66.36 | -0.26 | -0.39 | 67.18 | 67.2 | 66.345 | 3101870 |
| 1747780800 | 66.62 | -0.05 | -0.07 | 66.65 | 66.915 | 66.485 | 2522595 |
| 1747694400 | 66.67 | 0.05 | 0.08 | 66.459999 | 66.67 | 65.93 | 2749682 |
| 1747435200 | 66.62 | -0.77 | -1.14 | 67.05 | 67.1408 | 66.37 | 2507549 |
| 1747348800 | 67.39 | 0.3 | 0.45 | 66.7 | 67.44 | 66.31 | 2670345 |
| 1747262400 | 67.09 | -0.52 | -0.77 | 67.31 | 67.54 | 66.93 | 3336628 |
| 1747176000 | 67.61 | 1.23 | 1.85 | 66.76 | 67.87 | 66.55 | 3697559 |
| 1747089600 | 66.379999 | 0.23 | 0.35 | 66.68 | 67.09 | 66.14 | 5277804 |
| 1746830400 | 66.15 | 1.07 | 1.64 | 65.879999 | 66.17 | 65.5002 | 4584249 |
| 1746744000 | 65.08 | 0.03 | 0.05 | 64.959999 | 65.54 | 64.89 | 3656162 |
| 1746657600 | 65.05 | -0.05 | -0.08 | 65.4 | 65.459999 | 64.81 | 3614918 |
| 1746571200 | 65.099999 | -0.02 | -0.03 | 65.95 | 66.15 | 65.065 | 3865459 |
| 1746484800 | 65.12 | -1.52 | -2.28 | 65.7 | 65.705 | 64.97 | 4344851 |
| 1746225600 | 66.64 | 1.84 | 2.84 | 67.12 | 67.16 | 65.86 | 6607984 |
| 1746139200 | 64.8 | 0.32 | 0.50 | 64.519999 | 65.349999 | 64.31 | 3931451 |
| 1746052800 | 64.48 | -1.03 | -1.57 | 65.31 | 65.319999 | 64.019999 | 4510685 |
| 1745966400 | 65.51 | -0.51 | -0.77 | 65.34 | 65.905 | 65.26 | 2991749 |
| 1745880000 | 66.019999 | 0.16 | 0.24 | 65.84 | 66.28 | 65.76 | 3709356 |
| 1745620800 | 65.86 | 0.81 | 1.25 | 65.3 | 65.989999 | 65.15 | 3601416 |
| 1745534400 | 65.05 | 0.54 | 0.84 | 65.14 | 65.25 | 64.599999 | 5532061 |
| 1745448000 | 64.51 | -0.66 | -1.01 | 66.11 | 66.11 | 64.34 | 5767638 |
| 1745361600 | 65.17 | 0.52 | 0.80 | 65.39 | 65.745 | 64.864999 | 5567124 |
| 1745275200 | 64.65 | -0.39 | -0.60 | 64.67 | 64.739999 | 63.88 | 4498677 |
| 1744929600 | 65.04 | 1.01 | 1.58 | 64.37 | 65.66 | 64.31 | 4512583 |
| 1744843200 | 64.03 | 1.25 | 1.99 | 64.019999 | 64.905 | 63.77 | 6013329 |
| 1744756800 | 62.78 | 0.24 | 0.38 | 62.82 | 63.43 | 62.58 | 4072655 |
| 1744670400 | 62.54 | 0.45 | 0.72 | 62.79 | 62.82 | 61.845 | 4759963 |
| 1744411200 | 62.09 | 2.31 | 3.86 | 60.97 | 62.45 | 60.32 | 8668939 |
| 1744324800 | 59.78 | -4.11 | -6.43 | 62.18 | 62.43 | 58.975 | 12580913 |
| 1744238400 | 63.89 | 4.14 | 6.93 | 59.62 | 64.48 | 58.545 | 11991265 |
| 1744152000 | 59.75 | -2.57 | -4.12 | 63.14 | 63.565 | 59.011 | 9281807 |
| 1744065600 | 62.32 | -1.81 | -2.82 | 60.37 | 64.12 | 60.3302 | 14907026 |
| 1743806400 | 64.129999 | -5.64 | -8.08 | 66.739999 | 67.019999 | 63.905 | 9976949 |
| 1743720000 | 69.77 | -2.95 | -4.06 | 70.65 | 71.12 | 69.63 | 7320788 |
| 1743633600 | 72.72 | -0.33 | -0.45 | 72.39 | 72.82 | 71.88 | 3600488 |
| 1743547200 | 73.05 | -0.23 | -0.31 | 72.75 | 73.12 | 72.41 | 3645278 |
| 1743460800 | 73.28 | 0.55 | 0.76 | 72.43 | 73.475 | 72.41 | 6126656 |
| 1743201600 | 72.73 | -0.56 | -0.76 | 73.18 | 73.22 | 72.505 | 6538264 |
| 1743115200 | 73.29 | 0.26 | 0.36 | 72.9 | 74.18 | 72.69 | 7774150 |
| 1743028800 | 73.03 | 1 | 1.39 | 73.27 | 73.805 | 72.7 | 9161602 |
| 1742942400 | 72.03 | 0.75 | 1.05 | 72.62 | 73.24 | 71.84 | 7373332 |
| 1742856000 | 71.28 | 0.27 | 0.38 | 70.96 | 71.355 | 70.91 | 4392149 |
| 1742596800 | 71.01 | -0.94 | -1.31 | 71.38 | 71.52 | 70.77 | 3497386 |
| 1742510400 | 71.95 | 0.43 | 0.60 | 71.28 | 72.05 | 71.17 | 3981594 |
| 1742424000 | 71.52 | 0.55 | 0.77 | 71.42 | 71.785 | 71.2738 | 5026630 |
| 1742337600 | 70.97 | 0.87 | 1.24 | 70.41 | 70.98 | 70.12 | 5306631 |
| 1742251200 | 70.1 | 1.33 | 1.93 | 69.63 | 70.165 | 69.32 | 5917603 |
| 1741992000 | 68.77 | 1.03 | 1.52 | 67.87 | 68.795 | 67.71 | 3572318 |
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
