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 | -1.31 | -1.53395784543 | 85.4 | 88.38 | 83.8 | 21903416 | 86.23346432 | CS |
| 4 | -6.46 | -7.13418001104 | 90.55 | 93.6 | 81.86 | 22405913 | 86.63586198 | CS |
| 12 | 10.37 | 14.0667390125 | 73.72 | 93.6 | 60.63 | 22025807 | 80.81728713 | CS |
| 26 | 22.23 | 35.9359844811 | 61.86 | 93.6 | 59.68 | 23588846 | 74.36069227 | CS |
| 52 | 10.79 | 14.7203274216 | 73.3 | 93.6 | 55.54 | 20538791 | 72.84779256 | CS |
| 156 | 61.77 | 276.747311828 | 22.32 | 93.6 | 19.895 | 22870232 | 52.07601987 | CS |
| 260 | 52.93 | 169.86521181 | 31.16 | 93.6 | 19.895 | 23789895 | 47.22750092 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 85.62 | -0.96 | -1.11 | 86.15 | 86.79 | 84.87 | 18761703 |
| 1749681600 | 86.58 | 0.19 | 0.22 | 87.59 | 87.6 | 85.94 | 15356200 |
| 1749595200 | 86.39 | -0.73 | -0.84 | 88 | 88.38 | 85.6 | 24470607 |
| 1749508800 | 87.12 | 1.52 | 1.78 | 86.14 | 87.86 | 86.14 | 22775706 |
| 1749249600 | 85.6 | 0.93 | 1.10 | 85.4 | 86.69 | 85.03 | 28152864 |
| 1749163200 | 84.67 | 1.22 | 1.46 | 83.4 | 85.75 | 83.08 | 33323998 |
| 1749076800 | 83.45 | 0.92 | 1.11 | 83.13 | 84.71 | 82.99 | 20073523 |
| 1748990400 | 82.53 | -1.11 | -1.33 | 83.575 | 83.79 | 81.86 | 25663807 |
| 1748904000 | 83.64 | -0.52 | -0.62 | 84.5 | 84.76 | 82.64 | 17055179 |
| 1748644800 | 84.16 | -0.14 | -0.17 | 84.53 | 84.65 | 82.54 | 29111058 |
| 1748558400 | 84.3 | -3.96 | -4.49 | 87.58 | 87.9 | 82.96 | 38133301 |
| 1748472000 | 88.26 | -0.74 | -0.83 | 89.29 | 89.88 | 88.12 | 13926131 |
| 1748385600 | 89 | 1.25 | 1.42 | 89.1699 | 89.715 | 87.89 | 17428691 |
| 1748040000 | 87.75 | -0.25 | -0.28 | 87.12 | 88.49 | 86.7 | 18023175 |
| 1747953600 | 88 | -0.67 | -0.76 | 88.36 | 89.26 | 87.88 | 16474125 |
| 1747867200 | 88.67 | -3.2 | -3.48 | 90.77 | 91.04 | 88 | 25034638 |
| 1747780800 | 91.87 | -0.59 | -0.64 | 93.35 | 93.6 | 90.61 | 20839496 |
| 1747694400 | 92.46 | 0.67 | 0.73 | 90.84 | 92.545 | 90.56 | 19245511 |
| 1747435200 | 91.79 | 1.63 | 1.81 | 90.55 | 92.9 | 89.71 | 21862643 |
| 1747348800 | 90.16 | -0.25 | -0.28 | 90 | 91.1134 | 89.2424 | 20468594 |
| 1747262400 | 90.41 | -1.31 | -1.43 | 90.58 | 91.65 | 89.68 | 30617566 |
| 1747176000 | 91.72 | 3.62 | 4.11 | 87.41 | 92.17 | 86.93 | 36782848 |
| 1747089600 | 88.1 | 5.29 | 6.39 | 84.615 | 88.31 | 82.22 | 39068995 |
| 1746830400 | 82.81 | 0.51 | 0.62 | 82.85 | 84.1223 | 82.32 | 19096916 |
| 1746744000 | 82.3 | -1.35 | -1.61 | 83.86 | 84 | 82 | 24279212 |
| 1746657600 | 83.65 | -2.18 | -2.54 | 83.13 | 85.17 | 80.12 | 49242955 |
| 1746571200 | 85.83 | 0.4 | 0.47 | 83.5 | 86.53 | 83.1007 | 30377393 |
| 1746484800 | 85.43 | 1.15 | 1.36 | 83.05 | 86.57 | 82.97 | 25326476 |
| 1746225600 | 84.28 | 3.39 | 4.19 | 82.1 | 84.92 | 81.8 | 22383438 |
| 1746139200 | 80.89 | -0.12 | -0.15 | 81 | 81.92 | 80.67 | 18692797 |
| 1746052800 | 81.01 | 1.59 | 2.00 | 77.77 | 81.2191 | 77.3 | 17369320 |
| 1745966400 | 79.42 | 1.09 | 1.39 | 78.11 | 79.73 | 78.03 | 12162702 |
| 1745880000 | 78.33 | 0.58 | 0.75 | 78.105 | 78.78 | 77.04 | 13321666 |
| 1745620800 | 77.75 | -0.35 | -0.45 | 78.565 | 80.551493 | 77.47 | 20040994 |
| 1745534400 | 78.1 | 4.33 | 5.87 | 74.14 | 78.38 | 73.86 | 22167814 |
| 1745448000 | 73.77 | -0.67 | -0.90 | 76.925 | 77.58 | 73.23 | 22744129 |
| 1745361600 | 74.44 | 1.52 | 2.08 | 73.85 | 75.56 | 73.35 | 16596729 |
| 1745275200 | 72.92 | -2.32 | -3.08 | 74.44 | 75.44 | 71.2709 | 20628911 |
| 1744929600 | 75.24 | 2.18 | 2.98 | 73.98 | 75.91 | 73.76 | 21886399 |
| 1744843200 | 73.06 | -0.96 | -1.30 | 73.55 | 74.8 | 72.0518 | 16197980 |
| 1744756800 | 74.02 | 0.92 | 1.26 | 73.1 | 74.72 | 73.1 | 13776957 |
| 1744670400 | 73.1 | 0.82 | 1.13 | 73.52 | 73.65 | 72.23 | 12216897 |
| 1744411200 | 72.28 | 1.34 | 1.89 | 70.5 | 72.4 | 69.33 | 16268692 |
| 1744324800 | 70.94 | -1.74 | -2.39 | 71.01 | 72.87 | 68.34 | 22366226 |
| 1744238400 | 72.68 | 7.61 | 11.70 | 65 | 73.4 | 64.95 | 30133572 |
| 1744152000 | 65.069999 | -0.57 | -0.87 | 69.14 | 70.07 | 63.5 | 24025430 |
| 1744065600 | 65.64 | 1.02 | 1.58 | 62.52 | 67.5871 | 60.63 | 32854894 |
| 1743806400 | 64.62 | -5.23 | -7.49 | 66.694999 | 67.5594 | 63.94 | 34897846 |
| 1743720000 | 69.85 | -4.65 | -6.24 | 71.63 | 72.436 | 69.7665 | 23278671 |
| 1743633600 | 74.5 | 1.51 | 2.07 | 71.93 | 75.41 | 71.93 | 14635355 |
| 1743547200 | 72.99 | 0.13 | 0.18 | 72.56 | 73.07 | 70.83 | 16908227 |
| 1743460800 | 72.86 | 0.11 | 0.15 | 71.4 | 73.3 | 70.5 | 15973467 |
| 1743201600 | 72.75 | -2.11 | -2.82 | 74.6 | 74.92 | 72.381 | 11262831 |
| 1743115200 | 74.86 | 0.68 | 0.92 | 74.07 | 75.62 | 73.53 | 11860561 |
| 1743028800 | 74.18 | -1.43 | -1.89 | 75.68 | 75.8 | 73.225 | 11833050 |
| 1742942400 | 75.61 | -0.9 | -1.18 | 76.76 | 76.87 | 75.05 | 16060762 |
| 1742856000 | 76.51 | 0.67 | 0.88 | 76.97 | 77.5842 | 75.44 | 18081610 |
| 1742596800 | 75.84 | 1.49 | 2.00 | 73.72 | 76 | 72.77 | 15022324 |
| 1742510400 | 74.35 | 1.33 | 1.82 | 72.56 | 75.54 | 72.46 | 17843413 |
| 1742424000 | 73.02 | 1.47 | 2.05 | 71.92 | 73.785 | 70.73 | 15058901 |
| 1742337600 | 71.55 | -1.18 | -1.62 | 72.01 | 72.675 | 70.4802 | 16126301 |
| 1742251200 | 72.73 | 1.18 | 1.65 | 71.67 | 73.81 | 71.67 | 20585775 |
| 1741992000 | 71.55 | 2.04 | 2.93 | 70.55 | 71.7899 | 70.33 | 13526070 |
| 1741905600 | 69.51 | -1.69 | -2.37 | 71.68 | 72 | 69.36 | 15260524 |
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
