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 | -1.905 | -3.38787124311 | 56.23 | 56.26 | 53.29 | 2645481 | 54.21132291 | DR |
| 4 | -4.895 | -8.26578858494 | 59.22 | 59.8 | 53.29 | 2333406 | 56.36790734 | DR |
| 12 | -11.675 | -17.6893939394 | 66 | 69.79 | 53.29 | 1940580 | 60.78772496 | DR |
| 26 | -12.005 | -18.0988994422 | 66.33 | 71.03 | 53.29 | 1534556 | 63.73858885 | DR |
| 52 | -13.655 | -20.0867902324 | 67.98 | 74.97 | 53.29 | 1540105 | 65.72603669 | DR |
| 156 | 5.485 | 11.2305487305 | 48.84 | 74.97 | 44.61 | 1811371 | 59.09636574 | DR |
| 260 | 5.585 | 11.4587607714 | 48.74 | 74.97 | 40.33 | 1853379 | 57.05452729 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 53.66 | -0.02 | -0.04 | 54.19 | 54.26 | 53.64 | 2716182 |
| 1734565200 | 53.68 | -0.57 | -1.05 | 54.48 | 54.8226 | 53.56 | 2196742 |
| 1734478800 | 54.25 | 0.07 | 0.13 | 54.03 | 54.58 | 53.92 | 3926086 |
| 1734392400 | 54.18 | -1.76 | -3.15 | 54.93 | 55.14 | 54.12 | 3073352 |
| 1734133200 | 55.94 | -0.03 | -0.05 | 56.27 | 56.27 | 55.71 | 1514590 |
| 1734046800 | 55.97 | -0.71 | -1.25 | 56.24 | 56.59 | 55.88 | 2338632 |
| 1733960400 | 56.68 | -0.08 | -0.14 | 56.69 | 56.84 | 55.92 | 2776945 |
| 1733874000 | 56.76 | -0.85 | -1.48 | 57.63 | 57.68 | 56.75 | 1862263 |
| 1733787600 | 57.61 | 0.7 | 1.23 | 57.87 | 58.558 | 57.61 | 2206111 |
| 1733528400 | 56.91 | -0.54 | -0.94 | 57.76 | 57.77 | 56.75 | 2033100 |
| 1733442000 | 57.45 | 0.75 | 1.32 | 57.46 | 57.685 | 57.06 | 2151270 |
| 1733355600 | 56.7 | -0.37 | -0.65 | 57.07 | 57.1 | 56.34 | 2612818 |
| 1733269200 | 57.07 | 0.59 | 1.04 | 57.28 | 57.34 | 56.7202 | 2054981 |
| 1733182800 | 56.48 | -1.51 | -2.60 | 57.3 | 57.3485 | 56.2 | 2804518 |
| 1732917840 | 57.99 | 0.83 | 1.45 | 57.62 | 58.06 | 57.51 | 1322162 |
| 1732750800 | 57.16 | -0.38 | -0.66 | 56.76 | 57.45 | 56.69 | 2333769 |
| 1732664400 | 57.54 | -0.72 | -1.24 | 58.37 | 58.38 | 57.2 | 2075894 |
| 1732578000 | 58.26 | -1.4 | -2.35 | 59.66 | 59.7558 | 58.24 | 2424757 |
| 1732318800 | 59.66 | -0.37 | -0.62 | 59.2 | 59.8 | 59.13 | 2592330 |
| 1732232400 | 60.03 | -0.49 | -0.81 | 60.25 | 60.43 | 59.63 | 2649636 |
| 1732146000 | 60.52 | -0.19 | -0.31 | 60.57 | 60.75 | 60.23 | 1367967 |
| 1732059600 | 60.71 | -0.64 | -1.04 | 60.5 | 61.03 | 60.39 | 1038141 |
| 1731973200 | 61.35 | 0.5 | 0.82 | 61.24 | 61.76 | 61.22 | 1896123 |
| 1731714000 | 60.85 | 0.38 | 0.63 | 60.72 | 61.25 | 60.63 | 2138451 |
| 1731627600 | 60.47 | 0.6 | 1.00 | 60.39 | 60.67 | 60.14 | 3404331 |
| 1731541200 | 59.87 | 0.3 | 0.50 | 59 | 60.66 | 58.46 | 4563020 |
| 1731454800 | 59.57 | -1.51 | -2.47 | 60.03 | 60.09 | 58.81 | 3680020 |
| 1731368400 | 61.08 | -0.15 | -0.24 | 60.85 | 61.17 | 60.73 | 1587446 |
| 1731109200 | 61.23 | -1.52 | -2.42 | 61.6 | 61.61 | 60.64 | 1552527 |
| 1731022800 | 62.75 | 0.97 | 1.57 | 62.7 | 62.93 | 62.23 | 1376309 |
| 1730936400 | 61.78 | -1.63 | -2.57 | 61.26 | 62.4465 | 61.01 | 2263846 |
| 1730850000 | 63.41 | 0.42 | 0.67 | 63.3 | 63.64 | 63.06 | 1132254 |
| 1730763600 | 62.99 | 0.52 | 0.83 | 63.29 | 63.6 | 62.85 | 1492955 |
| 1730500800 | 62.47 | -0.09 | -0.14 | 63.34 | 63.4 | 62.29 | 1196011 |
| 1730414400 | 62.56 | -1.01 | -1.59 | 62.72 | 62.96 | 61.953 | 2214803 |
| 1730328000 | 63.57 | -0.46 | -0.72 | 63.9 | 64.5 | 63.57 | 4198120 |
| 1730241600 | 64.03 | -0.67 | -1.04 | 64.66 | 64.81 | 63.96 | 1659970 |
| 1730155200 | 64.7 | -0.32 | -0.49 | 63.97 | 64.79 | 63.86 | 1326185 |
| 1729896000 | 65.019999 | 0.13 | 0.20 | 65.209999 | 65.379999 | 64.819999 | 1375761 |
| 1729809600 | 64.89 | 0.29 | 0.45 | 65.14 | 65.269999 | 64.56 | 563222 |
| 1729723200 | 64.599999 | -0.24 | -0.37 | 64.65 | 64.959999 | 64.254999 | 975254 |
| 1729636800 | 64.84 | -0.07 | -0.11 | 64.81 | 65.209999 | 64.73 | 625791 |
| 1729550400 | 64.91 | 0 | 0.00 | 65.23 | 65.42 | 64.79 | 927684 |
| 1729291200 | 64.91 | -0.09 | -0.14 | 65.05 | 65.065 | 64.62 | 1026513 |
| 1729204800 | 65 | 0.55 | 0.85 | 65.06 | 65.209999 | 64.55 | 1073081 |
| 1729118400 | 64.45 | -0.28 | -0.43 | 65.19 | 65.3 | 64.37 | 1632104 |
| 1729032000 | 64.73 | -3.38 | -4.96 | 65.08 | 65.22 | 64.575 | 2261708 |
| 1728945600 | 68.11 | -0.17 | -0.25 | 68.18 | 68.46 | 67.92 | 887327 |
| 1728686400 | 68.28 | -0.18 | -0.26 | 68.19 | 68.58 | 68.055 | 1793588 |
| 1728600000 | 68.46 | 0.42 | 0.62 | 68.36 | 68.48 | 68.04 | 735999 |
| 1728513600 | 68.04 | -0.17 | -0.25 | 67.51 | 68.13 | 67.41 | 737432 |
| 1728427200 | 68.21 | -1.23 | -1.77 | 68.8 | 68.8 | 67.88 | 1113381 |
| 1728340800 | 69.44 | 0.84 | 1.22 | 69.11 | 69.79 | 69.05 | 1301947 |
| 1728081600 | 68.6 | 0.72 | 1.06 | 68.86 | 69.135 | 68.45 | 1968774 |
| 1727995200 | 67.88 | 0.6 | 0.89 | 67.39 | 68.0175 | 67.315 | 2072514 |
| 1727908800 | 67.28 | 1.6 | 2.44 | 67.43 | 67.53 | 66.489999 | 2725869 |
| 1727822400 | 65.68 | 1.06 | 1.64 | 64.86 | 65.98 | 64.78 | 2422677 |
| 1727736000 | 64.62 | -1.53 | -2.31 | 65.19 | 65.44 | 64.43 | 2824600 |
| 1727476800 | 66.15 | 0.48 | 0.73 | 66 | 66.37 | 65.569999 | 1373877 |
| 1727390400 | 65.67 | -0.99 | -1.49 | 65.23 | 66.42 | 65.12 | 2513506 |
| 1727304000 | 66.66 | -2.02 | -2.94 | 68.3 | 68.37 | 66.66 | 2001188 |
| 1727217600 | 68.68 | -0.49 | -0.71 | 69.38 | 69.44 | 68.59 | 1448575 |
| 1727131200 | 69.17 | 0.08 | 0.12 | 69.22 | 69.745 | 68.8 | 1167195 |
| 1726872000 | 69.09 | -0.05 | -0.07 | 69.45 | 69.49 | 68.65 | 1334626 |
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
