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 | -1.01 | -1.22157716497 | 82.68 | 84.15 | 78.83 | 1617536 | 80.94226816 | CS |
| 4 | -6.93 | -7.82167042889 | 88.6 | 93.63 | 78.83 | 1654668 | 85.30645619 | CS |
| 12 | -27.34 | -25.0802678653 | 109.01 | 110.88 | 78.83 | 1607584 | 92.77797127 | CS |
| 26 | -2.08 | -2.48358208955 | 83.75 | 110.88 | 77.7 | 1507187 | 93.72420668 | CS |
| 52 | -15.49 | -15.9427748044 | 97.16 | 110.88 | 77.7 | 1439935 | 92.18133635 | CS |
| 156 | -99.07 | -54.8135443178 | 180.74 | 196.52 | 70.24 | 1659210 | 99.91126821 | CS |
| 260 | -83.77 | -50.6346711799 | 165.44 | 225 | 70 | 1509535 | 121.19606419 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 82 | 2.57 | 3.24 | 79.66 | 82.6999 | 79.61 | 4890799 |
| 1734651600 | 79.43 | 0.36 | 0.46 | 80.37 | 81.24 | 78.83 | 2443292 |
| 1734565200 | 79.07 | -3.14 | -3.82 | 82.6 | 83.38 | 79.03 | 1661240 |
| 1734478800 | 82.21 | -0.58 | -0.70 | 82.17 | 83.7 | 82.15 | 1346927 |
| 1734392400 | 82.79 | -0.01 | -0.01 | 82.78 | 84.15 | 82.38 | 1552147 |
| 1734133200 | 82.8 | 0.09 | 0.11 | 82.8 | 83.135 | 81.94 | 1222837 |
| 1734046800 | 82.71 | -1.09 | -1.30 | 83.49 | 84.07 | 82.63 | 1200051 |
| 1733960400 | 83.8 | -0.1 | -0.12 | 84.75 | 85.025 | 83.77 | 1428480 |
| 1733874000 | 83.9 | -1.9 | -2.21 | 85.12 | 85.49 | 82.97 | 1810009 |
| 1733787600 | 85.8 | 1.34 | 1.59 | 84.6 | 86.12 | 83.61 | 2734028 |
| 1733528400 | 84.46 | -0.47 | -0.55 | 85.65 | 86.25 | 83.83 | 1956451 |
| 1733442000 | 84.93 | -1.1 | -1.28 | 85.82 | 86.0719 | 84.35 | 2599918 |
| 1733355600 | 86.03 | -2.21 | -2.50 | 88.3 | 88.32 | 85.765 | 2312295 |
| 1733269200 | 88.24 | -0.83 | -0.93 | 89.37 | 89.47 | 87.52 | 1577336 |
| 1733182800 | 89.07 | -0.38 | -0.42 | 89.5 | 89.5 | 87.79 | 1160358 |
| 1732917840 | 89.45 | -0.32 | -0.36 | 89.75 | 90.135 | 88.82 | 523987 |
| 1732750800 | 89.77 | 0.23 | 0.26 | 90.49 | 91.3599 | 89.6 | 892693 |
| 1732664400 | 89.54 | -2.98 | -3.22 | 89.93 | 90.39 | 88.68 | 1289826 |
| 1732578000 | 92.52 | 3.27 | 3.66 | 90.09 | 93.63 | 90.09 | 1852956 |
| 1732318800 | 89.25 | 1.58 | 1.80 | 88.43 | 89.9 | 87.86 | 2349358 |
| 1732232400 | 87.67 | 2.25 | 2.63 | 85.95 | 88.43 | 85.25 | 1693049 |
| 1732146000 | 85.42 | -0.89 | -1.03 | 86.55 | 87.03 | 85.09 | 1629329 |
| 1732059600 | 86.31 | -0.27 | -0.31 | 85.71 | 86.4387 | 84.92 | 1416598 |
| 1731973200 | 86.58 | 1.13 | 1.32 | 85.02 | 87.17 | 84.73 | 1579816 |
| 1731714000 | 85.45 | -0.37 | -0.43 | 85.85 | 86.640608 | 85.29 | 1524553 |
| 1731627600 | 85.82 | -0.32 | -0.37 | 86.27 | 86.92 | 85.12 | 1659381 |
| 1731541200 | 86.14 | -1.34 | -1.53 | 88.29 | 88.29 | 85.72 | 2170376 |
| 1731454800 | 87.48 | -2.72 | -3.02 | 90.5 | 90.5 | 87.41 | 1936250 |
| 1731368400 | 90.2 | 0.03 | 0.03 | 91.31 | 91.31 | 89.78 | 1412142 |
| 1731109200 | 90.17 | -1.71 | -1.86 | 92.7 | 92.91 | 89.92 | 1943233 |
| 1731022800 | 91.88 | -0.15 | -0.16 | 92.7 | 93.94 | 91.51 | 2819827 |
| 1730936400 | 92.03 | -4.67 | -4.83 | 93.87 | 93.87 | 89.98 | 5212081 |
| 1730850000 | 96.7 | 2.28 | 2.41 | 93.81 | 96.75 | 93.48 | 1331453 |
| 1730763600 | 94.42 | 1.04 | 1.11 | 93.51 | 95.8 | 93.47 | 1313804 |
| 1730500800 | 93.38 | 0.44 | 0.47 | 93.4 | 94.52 | 93.15 | 1016032 |
| 1730414400 | 92.94 | -0.93 | -0.99 | 93.61 | 94.03 | 92.76 | 2111216 |
| 1730328000 | 93.87 | -0.02 | -0.02 | 93.4 | 96 | 93.21 | 2508888 |
| 1730241600 | 93.89 | -9.03 | -8.77 | 93.66 | 95.115 | 89.26 | 6714091 |
| 1730155200 | 102.92 | 0.94 | 0.92 | 103.68 | 104.3499 | 102.66 | 1620514 |
| 1729896000 | 101.98 | -0.91 | -0.88 | 103.03 | 103.5425 | 101.81 | 933381 |
| 1729809600 | 102.89 | -0.4 | -0.39 | 103.5 | 103.87 | 102.43 | 964496 |
| 1729723200 | 103.29 | -1.54 | -1.47 | 104.37 | 105.01 | 102.28 | 1412327 |
| 1729636800 | 104.83 | -0.85 | -0.80 | 105 | 105.3 | 103.45 | 1635906 |
| 1729550400 | 105.68 | -0.72 | -0.68 | 106.15 | 106.54 | 105.5 | 1290202 |
| 1729291200 | 106.4 | 1.25 | 1.19 | 105.88 | 106.42 | 104.83 | 1476177 |
| 1729204800 | 105.15 | -1.21 | -1.14 | 107.19 | 107.19 | 104.55 | 1404796 |
| 1729118400 | 106.36 | -0.71 | -0.66 | 107.86 | 108.48 | 106.11 | 1488671 |
| 1729032000 | 107.07 | -1.78 | -1.64 | 109.04 | 109.91 | 106.88 | 1421149 |
| 1728945600 | 108.85 | 0.89 | 0.82 | 107.49 | 109.06 | 106.4 | 737706 |
| 1728686400 | 107.96 | 1.11 | 1.04 | 106.4 | 108.06 | 106 | 732253 |
| 1728600000 | 106.85 | 0.24 | 0.23 | 106.3 | 107.095 | 105.555 | 734273 |
| 1728513600 | 106.61 | 0.07 | 0.07 | 106.72 | 107.235 | 106.14 | 698774 |
| 1728427200 | 106.54 | 0.23 | 0.22 | 105.9 | 107.34 | 105.2801 | 802362 |
| 1728340800 | 106.31 | -1.07 | -1.00 | 106.39 | 106.9799 | 105.67 | 686807 |
| 1728081600 | 107.38 | 0.11 | 0.10 | 109.29 | 109.29 | 106.44 | 755073 |
| 1727995200 | 107.27 | -1.98 | -1.81 | 108.37 | 108.515 | 106.68 | 928141 |
| 1727908800 | 109.25 | -0.11 | -0.10 | 107.77 | 109.75 | 107.4 | 1049445 |
| 1727822400 | 109.36 | -0.77 | -0.70 | 110.32 | 110.62 | 108.25 | 1008703 |
| 1727736000 | 110.13 | 0.41 | 0.37 | 109.14 | 110.5 | 108.045 | 1035806 |
| 1727476800 | 109.72 | 1.4 | 1.29 | 109.01 | 110.88 | 108.72 | 972356 |
| 1727390400 | 108.32 | 2.74 | 2.60 | 107.55 | 108.47 | 107.06 | 834226 |
| 1727304000 | 105.58 | -1.75 | -1.63 | 107.55 | 107.55 | 105.35 | 929659 |
| 1727217600 | 107.33 | -0.2 | -0.19 | 107.99 | 108.33 | 106.385 | 1076759 |
| 1727131200 | 107.53 | 0.6 | 0.56 | 107.6 | 108.33 | 106.565 | 1126166 |
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
