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 | 0.06 | 0.0842341709954 | 71.23 | 73.35 | 70.61 | 31860 | 71.72701892 | CS |
| 4 | 0.78 | 1.10622606722 | 70.51 | 74.99 | 62.94 | 43556 | 69.13233036 | CS |
| 12 | 1.82 | 2.61983590039 | 69.47 | 74.99 | 62.94 | 30485 | 68.95141226 | CS |
| 26 | -14.2 | -16.6101298397 | 85.49 | 88.94 | 62.94 | 29093 | 73.15830471 | CS |
| 52 | -3.62 | -4.83246562542 | 74.91 | 88.94 | 60.5 | 38361 | 72.33416347 | CS |
| 156 | -12.03 | -14.4383101296 | 83.32 | 179.74 | 60.5 | 74817 | 102.33141023 | CS |
| 260 | 68.62 | 2570.03745318 | 2.67 | 179.74 | 0.574949 | 98029 | 52.40322132 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 71.29 | -0.4 | -0.56 | 71.29 | 71.8 | 70.7701 | 38308 |
| 1731973200 | 71.69 | -0.68 | -0.94 | 72.37 | 72.9899 | 71.25 | 31387 |
| 1731714000 | 72.37 | 0.05 | 0.07 | 72.13 | 73.35 | 72 | 30097 |
| 1731627600 | 72.32 | 1.1 | 1.54 | 72.28 | 72.57 | 70.975 | 26111 |
| 1731541200 | 71.22 | -0.7 | -0.97 | 71.23 | 72.105 | 70.61 | 33395 |
| 1731454800 | 71.92 | 0.18 | 0.25 | 71.04 | 72.11 | 70.19 | 31363 |
| 1731368400 | 71.74 | 2.7 | 3.91 | 68.95 | 72.215 | 68.95 | 81799 |
| 1731109200 | 69.04 | -0.59 | -0.85 | 68.44 | 69.38 | 67.4368 | 63955 |
| 1731022800 | 69.63 | 0.88 | 1.28 | 68.855 | 70.27 | 67.99 | 62864 |
| 1730936400 | 68.75 | 1.78 | 2.66 | 67.985 | 69.185 | 67.3 | 33875 |
| 1730850000 | 66.97 | 0.26 | 0.39 | 66.83 | 67.04 | 66.2538 | 26552 |
| 1730763600 | 66.709999 | 0.8 | 1.21 | 66.22 | 67.6 | 66.22 | 13055 |
| 1730500800 | 65.91 | -0.27 | -0.41 | 65.68 | 66.4 | 65.1483 | 27455 |
| 1730414400 | 66.18 | 1.12 | 1.72 | 65.989999 | 66.28 | 62.94 | 93854 |
| 1730328000 | 65.06 | -5.1 | -7.27 | 69.12 | 69.4467 | 64.44 | 113654 |
| 1730241600 | 70.16 | -0.45 | -0.64 | 68.39 | 74.99 | 66.849999 | 97442 |
| 1730155200 | 70.61 | -0.09 | -0.13 | 70.31 | 72.2 | 70.31 | 17031 |
| 1729896000 | 70.7 | 0.64 | 0.91 | 69.88 | 70.94 | 69.88 | 19773 |
| 1729809600 | 70.06 | -0.59 | -0.84 | 70.65 | 71.24 | 69.74 | 16281 |
| 1729723200 | 70.65 | 0.15 | 0.21 | 70.51 | 71.13 | 70.05 | 12871 |
| 1729636800 | 70.5 | -1.1 | -1.54 | 71.65 | 71.65 | 70.14 | 14882 |
| 1729550400 | 71.6 | -2.25 | -3.05 | 74.68 | 74.98 | 71.158 | 16928 |
| 1729291200 | 73.85 | -0.15 | -0.20 | 73.68 | 74.65 | 73.36 | 18390 |
| 1729204800 | 74 | 1.62 | 2.24 | 72.52 | 74.68 | 71.9 | 22669 |
| 1729118400 | 72.38 | 2.45 | 3.50 | 70.89 | 72.96 | 70.715 | 27144 |
| 1729032000 | 69.93 | -0.07 | -0.10 | 69.95 | 70.6687 | 69.1601 | 16718 |
| 1728945600 | 70 | -1.07 | -1.51 | 71.71 | 71.71 | 68.68 | 14101 |
| 1728686400 | 71.07 | 2.09 | 3.03 | 68.61 | 71.42 | 68.61 | 34002 |
| 1728600000 | 68.98 | 0.78 | 1.14 | 68.695 | 69.655 | 68.2446 | 23456 |
| 1728513600 | 68.2 | -0.73 | -1.06 | 68.5 | 70.75 | 68.02 | 47804 |
| 1728427200 | 68.93 | -0.25 | -0.36 | 68.68 | 69.6 | 68.68 | 13676 |
| 1728340800 | 69.18 | 0.37 | 0.54 | 68.48 | 69.86 | 68.48 | 23390 |
| 1728081600 | 68.81 | 0.36 | 0.53 | 69.1061 | 69.46 | 68.1901 | 20397 |
| 1727995200 | 68.45 | 0.19 | 0.28 | 68.05 | 69.4236 | 68.05 | 16323 |
| 1727908800 | 68.26 | -0.99 | -1.43 | 69.0716 | 69.99 | 68.11 | 20750 |
| 1727822400 | 69.25 | 2.12 | 3.16 | 67.06 | 69.7499 | 66.22 | 33846 |
| 1727735520 | 67.13 | -0.27 | -0.40 | 67.48 | 68.2225 | 66.5 | 22572 |
| 1727476800 | 67.4 | -0.03 | -0.04 | 67.92 | 67.92 | 67.15 | 12637 |
| 1727390400 | 67.43 | 0.4 | 0.60 | 67.03 | 68.4499 | 66.67 | 16987 |
| 1727304000 | 67.03 | -1.23 | -1.80 | 68.52 | 68.52 | 67 | 24307 |
| 1727217600 | 68.26 | -0.47 | -0.68 | 68.51 | 69.0891 | 67.5 | 35886 |
| 1727131200 | 68.73 | -1.22 | -1.74 | 70.02 | 70.02 | 68.15 | 20660 |
| 1726872000 | 69.95 | -0.4 | -0.57 | 70.4 | 71 | 69.1501 | 25198 |
| 1726785600 | 70.35 | 0.39 | 0.56 | 70 | 71.49 | 69.9016 | 18286 |
| 1726699200 | 69.96 | 0.35 | 0.50 | 69.44 | 70.3 | 69.12 | 12039 |
| 1726612800 | 69.61 | 1.78 | 2.62 | 68.04 | 69.7241 | 67.9675 | 17907 |
| 1726526400 | 67.83 | 0.27 | 0.40 | 67.9 | 68.4 | 66.87 | 17596 |
| 1726267200 | 67.56 | 0.72 | 1.08 | 67.38 | 68.8199 | 66.870099 | 23747 |
| 1726180800 | 66.84 | 2.19 | 3.39 | 64.93 | 66.98 | 64.5 | 31154 |
| 1726094400 | 64.65 | -1.15 | -1.75 | 65.989999 | 66.43 | 64.5 | 20301 |
| 1726008000 | 65.8 | -0.57 | -0.86 | 66.959999 | 66.959999 | 65.25 | 37199 |
| 1725921600 | 66.37 | -0.8 | -1.19 | 67.01 | 67.882 | 66.25 | 32262 |
| 1725662400 | 67.17 | -0.26 | -0.39 | 67.5 | 67.67 | 65.55 | 36255 |
| 1725576000 | 67.43 | -0.24 | -0.35 | 68.185 | 68.45 | 67.0895 | 10724 |
| 1725489600 | 67.67 | -0.84 | -1.23 | 67.38 | 68.65 | 67.38 | 32239 |
| 1725403200 | 68.51 | -1.73 | -2.46 | 70.75 | 70.75 | 67.38 | 42889 |
| 1725057600 | 70.24 | 0.85 | 1.22 | 68.91 | 70.265 | 68.6 | 26330 |
| 1724971200 | 69.39 | -0.03 | -0.04 | 69 | 70.01 | 68.92 | 22129 |
| 1724884800 | 69.42 | -0.56 | -0.80 | 69.47 | 70 | 68.89 | 23731 |
| 1724798400 | 69.98 | -0.59 | -0.84 | 69.99 | 70.818 | 69.16 | 17235 |
| 1724712000 | 70.57 | -0.17 | -0.24 | 70.62 | 72 | 70.44 | 29390 |
| 1724452800 | 70.74 | 0.81 | 1.16 | 69.71 | 71.14 | 69.6 | 27197 |
| 1724366400 | 69.93 | -0.86 | -1.21 | 70.76 | 70.865 | 69 | 45767 |
| 1724280000 | 70.79 | -0.99 | -1.38 | 72 | 72.0752 | 70.18 | 44824 |
| 1724193600 | 71.78 | -0.17 | -0.24 | 72 | 72.8 | 71.25 | 19536 |
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
