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 | 0.06 | 0.0790617999736 | 75.89 | 77.69 | 73 | 1023000 | 76.45007156 | CS |
| 4 | 2.88 | 3.94142602983 | 73.07 | 77.69 | 71.31 | 1044370 | 74.53441714 | CS |
| 12 | 5.07 | 7.15293453725 | 70.88 | 77.69 | 70.37 | 1217901 | 73.84389138 | CS |
| 26 | 23.4 | 44.529019981 | 52.55 | 77.69 | 51.8 | 1200870 | 65.71309589 | CS |
| 52 | 28.69 | 60.7067287347 | 47.26 | 77.69 | 46.64 | 1211739 | 58.49320119 | CS |
| 156 | 48.68 | 178.511184452 | 27.27 | 77.69 | 26.115 | 1496227 | 44.44193149 | CS |
| 260 | 46.46 | 157.544930485 | 29.49 | 77.69 | 9.58 | 1972166 | 32.24846827 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 75.95 | -0.28 | -0.37 | 75.9 | 77.2 | 75.8 | 1257317 |
| 1738626000 | 76.23 | -0.02 | -0.03 | 75 | 76.65 | 74.77 | 1041915 |
| 1738366800 | 76.25 | -0.76 | -0.99 | 77.09 | 77.35 | 76.19 | 1311501 |
| 1738280400 | 77.01 | -0.29 | -0.38 | 77.56 | 77.56 | 76.61 | 741862 |
| 1738194000 | 77.3 | 1.34 | 1.76 | 75.89 | 77.6452 | 75.8347 | 814359 |
| 1738107600 | 75.96 | 0.63 | 0.84 | 75.33 | 76.575 | 75.265 | 601958 |
| 1738021200 | 75.33 | 0.32 | 0.43 | 75.09 | 75.69 | 74.68 | 920252 |
| 1737762000 | 75.01 | -0.33 | -0.44 | 74.86 | 75.32 | 74.805 | 805991 |
| 1737675600 | 75.34 | 0 | 0.00 | 75.34 | 75.34 | 75.34 | 0 |
| 1737589200 | 75.34 | -0.11 | -0.15 | 75.45 | 75.79 | 75.095 | 716744 |
| 1737502800 | 75.45 | 0.47 | 0.63 | 75.04 | 75.88 | 75.04 | 859279 |
| 1737157200 | 74.98 | 0.68 | 0.92 | 74.53 | 75.5 | 74.44 | 911396 |
| 1737070800 | 74.3 | 0.97 | 1.32 | 73.28 | 74.53 | 73.28 | 930098 |
| 1736984400 | 73.33 | 0.35 | 0.48 | 74.16 | 74.16 | 72.67 | 1694106 |
| 1736898000 | 72.98 | 1.1 | 1.53 | 72.1 | 73.04 | 72.01 | 1242333 |
| 1736811600 | 71.88 | 0.08 | 0.11 | 71.56 | 73.13 | 71.5381 | 1313366 |
| 1736552400 | 71.8 | -1.15 | -1.58 | 72.28 | 72.505 | 71.31 | 1523172 |
| 1736379600 | 72.95 | -0.42 | -0.57 | 73.43 | 73.43 | 71.43 | 1196853 |
| 1736293200 | 73.37 | 0.1 | 0.14 | 72.99 | 73.75 | 72.75 | 1079059 |
| 1736206800 | 73.27 | 0.17 | 0.23 | 73.31 | 73.98 | 72.85 | 1075447 |
| 1735947600 | 73.1 | 0.17 | 0.23 | 73.17 | 73.69 | 72.9 | 1038301 |
| 1735861200 | 72.93 | -0.1 | -0.14 | 73.73 | 73.85 | 72.67 | 1260359 |
| 1735688400 | 73.03 | -0.02 | -0.03 | 73.28 | 73.5483 | 72.985 | 1168965 |
| 1735602000 | 73.05 | -0.14 | -0.19 | 72.38 | 73.36 | 72.2 | 989728 |
| 1735342800 | 73.19 | -0.58 | -0.79 | 73.32 | 74.03 | 72.81 | 552660 |
| 1735256400 | 73.77 | 0.43 | 0.59 | 73.19 | 73.85 | 73 | 433002 |
| 1735077840 | 73.34 | 0.56 | 0.77 | 73.04 | 73.36 | 72.65 | 287784 |
| 1734997200 | 72.78 | 0.77 | 1.07 | 71.45 | 72.83 | 71.45 | 856456 |
| 1734738000 | 72.01 | 1.05 | 1.48 | 70.95 | 72.39 | 70.38 | 4008412 |
| 1734651600 | 70.96 | 0.45 | 0.64 | 72 | 72.3566 | 70.68 | 1812820 |
| 1734565200 | 70.51 | -2.35 | -3.23 | 73.25 | 73.25 | 70.37 | 2920049 |
| 1734478800 | 72.86 | -0.72 | -0.98 | 72.85 | 73.41 | 72.615 | 1477963 |
| 1734392400 | 73.58 | -0.25 | -0.34 | 73.43 | 74.04 | 73.17 | 1986053 |
| 1734133200 | 73.83 | 0.23 | 0.31 | 73.99 | 74.055 | 73.31 | 851362 |
| 1734046800 | 73.6 | 0.68 | 0.93 | 73.33 | 74.75 | 73.33 | 847683 |
| 1733960400 | 72.92 | 0.08 | 0.11 | 73.08 | 73.18 | 72.031 | 1320052 |
| 1733874000 | 72.84 | -1.21 | -1.63 | 74.4 | 74.43 | 72.24 | 1464637 |
| 1733787600 | 74.05 | -0.91 | -1.21 | 74.94 | 75.535 | 74.03 | 1301773 |
| 1733528400 | 74.96 | -1.14 | -1.50 | 75.78 | 76.1 | 74.8 | 1437909 |
| 1733442000 | 76.1 | 0.43 | 0.57 | 75.87 | 76.485 | 75.745 | 1335352 |
| 1733355600 | 75.67 | -0.37 | -0.49 | 76.02 | 76.32 | 74.76 | 1145323 |
| 1733269200 | 76.04 | -0.31 | -0.41 | 76.48 | 76.69 | 75.67 | 1229827 |
| 1733182800 | 76.35 | -0.55 | -0.72 | 77.01 | 77.17 | 76.22 | 1039729 |
| 1732917840 | 76.9 | -0.17 | -0.22 | 77.25 | 77.63 | 76.72 | 459395 |
| 1732750800 | 77.07 | 0.86 | 1.13 | 76.4 | 77.2 | 76.25 | 849586 |
| 1732664400 | 76.21 | 0 | 0.00 | 76 | 76.27 | 75.15 | 1305055 |
| 1732578000 | 76.21 | 0.37 | 0.49 | 75.75 | 76.72 | 75.48 | 2159971 |
| 1732318800 | 75.84 | 0.41 | 0.54 | 75.64 | 76.31 | 75.445 | 1758071 |
| 1732232400 | 75.43 | 2.81 | 3.87 | 74.5 | 75.93 | 74.1 | 2064455 |
| 1732146000 | 72.62 | 0.54 | 0.75 | 72.01 | 72.685 | 72.01 | 867969 |
| 1732059600 | 72.08 | -0.5 | -0.69 | 71.85 | 72.21 | 71.0218 | 1141553 |
| 1731973200 | 72.58 | -0.61 | -0.83 | 73.27 | 73.62 | 72.54 | 1305117 |
| 1731714000 | 73.19 | 0.95 | 1.32 | 72.7 | 73.24 | 72.46 | 1523738 |
| 1731627600 | 72.24 | 1.22 | 1.72 | 72.56 | 72.96 | 71.91 | 1419334 |
| 1731541200 | 71.02 | -0.28 | -0.39 | 70.91 | 71.44 | 70.67 | 882986 |
| 1731454800 | 71.3 | 1.08 | 1.54 | 70.11 | 71.33 | 69.8 | 1289866 |
| 1731368400 | 70.22 | 0.8 | 1.15 | 70.1 | 71.42 | 70.1 | 1244719 |
| 1731109200 | 69.42 | 0.06 | 0.09 | 69.78 | 69.89 | 69.014 | 1062660 |
| 1731022800 | 69.36 | -0.84 | -1.20 | 69.57 | 69.81 | 69.02 | 1484065 |
| 1730936400 | 70.2 | 5.33 | 8.22 | 68.2 | 70.405 | 68.12 | 2355908 |
| 1730850000 | 64.87 | 0.79 | 1.23 | 64.08 | 64.97 | 63.98 | 910260 |
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
