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 | 0.91 | 1.13254511512 | 80.35 | 81.9 | 78.87 | 16008782 | 80.8621202 | CS |
| 4 | 12.51 | 18.1963636364 | 68.75 | 81.9 | 63.42 | 31287546 | 72.16077824 | CS |
| 12 | 9.54 | 13.3017289459 | 71.72 | 81.9 | 59.68 | 28802736 | 67.15553754 | CS |
| 26 | 7.54 | 10.2278893109 | 73.72 | 87 | 59.68 | 21738186 | 70.2431864 | CS |
| 52 | 4.94 | 6.47274633124 | 76.32 | 87 | 55.54 | 19508361 | 70.32122999 | CS |
| 156 | 47.06 | 137.602339181 | 34.2 | 87 | 19.895 | 24254734 | 46.25175242 | CS |
| 260 | 40.37 | 98.7282954268 | 40.89 | 87 | 13.71 | 24858455 | 43.77689167 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 81.26 | 0.1 | 0.12 | 81.23 | 81.84 | 80.06 | 14748322 |
| 1740008400 | 81.16 | -0.33 | -0.40 | 80.79 | 81.9 | 79.26 | 14965085 |
| 1739922000 | 81.49 | 2.07 | 2.61 | 79.78 | 81.51 | 79.75 | 18922775 |
| 1739576400 | 79.42 | -0.87 | -1.08 | 80.35 | 80.35 | 78.87 | 15398919 |
| 1739490000 | 80.29 | 0.94 | 1.18 | 79.12 | 80.53 | 78.51 | 21741782 |
| 1739403600 | 79.35 | 2.4 | 3.12 | 74.95 | 80.1 | 74.15 | 33106087 |
| 1739317200 | 76.95 | -1.68 | -2.14 | 78.91 | 79.2 | 76.6 | 27272646 |
| 1739230800 | 78.63 | 4.03 | 5.40 | 77.01 | 78.99 | 76.8 | 42518000 |
| 1738971600 | 74.6 | 4.61 | 6.59 | 70.36 | 76.775 | 70.13 | 81951228 |
| 1738885200 | 69.99 | 5.51 | 8.55 | 65.64 | 70.05 | 65.54 | 45910285 |
| 1738798800 | 64.48 | -5.27 | -7.56 | 66.5 | 66.75 | 63.5 | 78791358 |
| 1738712400 | 69.75 | 2.46 | 3.66 | 67.69 | 70.19 | 67.69 | 33646102 |
| 1738626000 | 67.29 | 0.44 | 0.66 | 65.3 | 68.85 | 65.1781 | 25264651 |
| 1738366800 | 66.849999 | 0.26 | 0.39 | 66.879999 | 67.87 | 66.3327 | 19458666 |
| 1738280400 | 66.59 | -0.16 | -0.24 | 63.42 | 67.222 | 63.42 | 31172436 |
| 1738194000 | 66.75 | -1.32 | -1.94 | 67.8 | 68.06 | 65.819999 | 29511194 |
| 1738107600 | 68.07 | -0.7 | -1.02 | 68.33 | 69.6752 | 67.1624 | 24872792 |
| 1738021200 | 68.77 | 0.21 | 0.31 | 67.64 | 69.41 | 67.44 | 20628029 |
| 1737762000 | 68.56 | 0.74 | 1.09 | 68.75 | 69.31 | 68.4 | 14123902 |
| 1737675600 | 67.82 | 0 | 0.00 | 67.82 | 67.82 | 67.82 | 0 |
| 1737589200 | 67.82 | 0.08 | 0.12 | 68.27 | 68.415 | 67.5 | 17347976 |
| 1737502800 | 67.74 | 0.4 | 0.59 | 67.92 | 68.18 | 66.849999 | 20805654 |
| 1737157200 | 67.34 | -1.24 | -1.81 | 68.87 | 69.02 | 67.23 | 27120663 |
| 1737070800 | 68.58 | 1.56 | 2.33 | 67.81 | 69.58 | 67.64 | 29086048 |
| 1736984400 | 67.019999 | 2.18 | 3.36 | 66.01 | 67.245 | 66.01 | 22681525 |
| 1736898000 | 64.84 | -0.86 | -1.31 | 66.16 | 66.81 | 64.62 | 25720065 |
| 1736811600 | 65.7 | -0.27 | -0.41 | 65.08 | 67.195 | 65.019999 | 23951052 |
| 1736552400 | 65.97 | 1.06 | 1.63 | 64.5 | 66.599999 | 63.96 | 30711338 |
| 1736379600 | 64.91 | -1.24 | -1.87 | 66.4 | 66.68 | 64.12 | 24547465 |
| 1736293200 | 66.15 | -0.16 | -0.24 | 68.49 | 68.84 | 65.95 | 35311911 |
| 1736206800 | 66.31 | 1.72 | 2.66 | 67.01 | 67.35 | 66.04 | 32802699 |
| 1735947600 | 64.59 | 1.42 | 2.25 | 63.5 | 65.22 | 63.44 | 28529106 |
| 1735861200 | 63.17 | 2.85 | 4.72 | 61.94 | 63.39 | 61.31 | 25860575 |
| 1735688400 | 60.32 | -0.45 | -0.74 | 61 | 61.1 | 60.17 | 14470166 |
| 1735602000 | 60.77 | -0.36 | -0.59 | 60.51 | 61.37 | 60.12 | 17700222 |
| 1735342800 | 61.13 | -0.43 | -0.70 | 61.1856 | 61.26 | 60.02 | 13470157 |
| 1735256400 | 61.56 | -0.15 | -0.24 | 61.6 | 61.97 | 61.16 | 12664255 |
| 1735077840 | 61.71 | -0.16 | -0.26 | 61.97 | 62 | 60.88 | 7882890 |
| 1734997200 | 61.87 | 1.14 | 1.88 | 61.05 | 62.22 | 60.76 | 16074459 |
| 1734738000 | 60.73 | 0.52 | 0.86 | 60.1 | 61.39 | 59.7503 | 26354569 |
| 1734651600 | 60.21 | -1.02 | -1.67 | 61.85 | 62.31 | 59.98 | 27763130 |
| 1734565200 | 61.23 | 0.2 | 0.33 | 61.4 | 63.94 | 60.85 | 46770332 |
| 1734478800 | 61.03 | 0.78 | 1.29 | 59.42 | 61.04 | 59.33 | 34983895 |
| 1734392400 | 60.25 | 0.32 | 0.53 | 60.22 | 61.3 | 60.12 | 38619242 |
| 1734133200 | 59.93 | -1.48 | -2.41 | 61.86 | 62.26 | 59.74 | 47243852 |
| 1734046800 | 61.41 | 0.23 | 0.38 | 63.2 | 63.54 | 61.25 | 45568697 |
| 1733960400 | 61.18 | -3.78 | -5.82 | 64.5 | 64.694999 | 60.23 | 70989387 |
| 1733874000 | 64.959999 | -0.78 | -1.19 | 65.67 | 65.76 | 64.64 | 23683407 |
| 1733787600 | 65.739999 | -0.35 | -0.53 | 65.5 | 66.17 | 65.06 | 27586269 |
| 1733528400 | 66.09 | 0.86 | 1.32 | 66.44 | 67.099999 | 65.2 | 36474694 |
| 1733442000 | 65.23 | -6.93 | -9.60 | 71.96 | 72.03 | 64.28 | 77211937 |
| 1733355600 | 72.16 | 0.89 | 1.25 | 71.41 | 72.4 | 70.65 | 17253415 |
| 1733269200 | 71.27 | -1.8 | -2.46 | 73.21 | 73.25 | 71.2499 | 12750775 |
| 1733182800 | 73.07 | 1.11 | 1.54 | 71.93 | 73.44 | 71.47 | 11613965 |
| 1732917840 | 71.96 | 0.34 | 0.47 | 71.7 | 72.44 | 71.52 | 7348660 |
| 1732750800 | 71.62 | 0.06 | 0.08 | 72.06 | 72.7 | 71.01 | 12962693 |
| 1732664400 | 71.56 | -1.86 | -2.53 | 73.57 | 73.57 | 71.34 | 13735679 |
| 1732578000 | 73.42 | 1.91 | 2.67 | 72.45 | 73.55 | 71.83 | 17197989 |
| 1732318800 | 71.51 | 1.87 | 2.69 | 70.06 | 71.54 | 69.35 | 14868374 |
| 1732232400 | 69.64 | 0.04 | 0.06 | 70.3 | 70.87 | 68.8 | 25653470 |
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
