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 | 3.15 | 4.11495754409 | 76.55 | 79.849999 | 76.55 | 112 | 77.87994646 | DE |
| 4 | -1.5 | -1.84729064039 | 81.2 | 81.349999 | 74.849999 | 125 | 77.7280135 | DE |
| 12 | -21.9 | -21.5551181102 | 101.6 | 103.6 | 74.849999 | 122 | 87.04557348 | DE |
| 26 | -46.4 | -36.7961934972 | 126.1 | 126.8 | 74.849999 | 109 | 95.00042875 | DE |
| 52 | -46.3 | -36.746031746 | 126 | 146.69999 | 74.849999 | 90 | 108.14489806 | DE |
| 156 | -51.1 | -39.0672782875 | 130.8 | 146.69999 | 74.849999 | 93 | 111.60540868 | DE |
| 260 | -51.1 | -39.0672782875 | 130.8 | 146.69999 | 74.849999 | 93 | 111.60540868 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 79.849999 | 1.45 | 1.85 | 78.75 | 79.849999 | 78.75 | 35 |
| 1732310820 | 78.4 | 1.2 | 1.55 | 78.8 | 78.8 | 77.849999 | 266 |
| 1732224420 | 77.2 | 0.25 | 0.32 | 77.2 | 77.3 | 77.2 | 108 |
| 1732138020 | 76.95 | -0.05 | -0.06 | 76.7 | 76.95 | 76.7 | 2 |
| 1732051620 | 77 | 0.1 | 0.13 | 76.55 | 77 | 76.55 | 150 |
| 1731965220 | 76.9 | 0.8 | 1.05 | 77.2 | 77.2 | 76.9 | 49 |
| 1731705960 | 76.099999 | 0.35 | 0.46 | 75.95 | 76.099999 | 75.95 | 17 |
| 1731619560 | 75.75 | 0.3 | 0.40 | 75.599999 | 75.9 | 75.599999 | 61 |
| 1731533160 | 75.45 | -1.75 | -2.27 | 76.5 | 76.5 | 74.849999 | 150 |
| 1731446820 | 77.2 | -0.05 | -0.06 | 76.55 | 77.849999 | 76.55 | 96 |
| 1731360420 | 77.25 | -0.8 | -1.02 | 79 | 79.05 | 77.099999 | 524 |
| 1731101220 | 78.05 | -0.75 | -0.95 | 78.5 | 78.55 | 78.05 | 31 |
| 1731014760 | 78.8 | 1.55 | 2.01 | 77.349999 | 78.8 | 77.349999 | 129 |
| 1730928360 | 77.25 | -1.05 | -1.34 | 78.3 | 78.849999 | 76.099999 | 191 |
| 1730841960 | 78.3 | 0.85 | 1.10 | 77.5 | 78.3 | 77.3 | 69 |
| 1730755560 | 77.45 | -1.9 | -2.39 | 79.5 | 79.5 | 77.45 | 35 |
| 1730496360 | 79.349999 | 1.55 | 1.99 | 77.7 | 79.349999 | 77.7 | 220 |
| 1730409960 | 77.8 | -1.2 | -1.52 | 78.45 | 79.15 | 77.8 | 149 |
| 1730323560 | 79 | -2.35 | -2.89 | 78.65 | 79.599999 | 78.65 | 207 |
| 1730237160 | 81.349999 | 0.15 | 0.18 | 81.2 | 81.349999 | 81.2 | 8 |
| 1730150760 | 81.2 | -1.1 | -1.34 | 82.55 | 82.55 | 81.2 | 83 |
| 1729888020 | 82.3 | -7.15 | -7.99 | 81.8 | 84.4 | 80.599999 | 622 |
| 1729801560 | 89.45 | 0.4 | 0.45 | 89.25 | 89.45 | 89.05 | 467 |
| 1729715160 | 89.05 | -0.65 | -0.72 | 89.55 | 89.65 | 89.05 | 136 |
| 1729628760 | 89.7 | 0.2 | 0.22 | 89.7 | 89.7 | 89.7 | 3 |
| 1729542360 | 89.5 | -1.4 | -1.54 | 91.5 | 91.55 | 89.4 | 205 |
| 1729283160 | 90.9 | 0.9 | 1.00 | 91.2 | 91.2 | 90.9 | 4 |
| 1729196760 | 90 | 0.35 | 0.39 | 90 | 90.25 | 88.85 | 31 |
| 1729110360 | 89.65 | -0.2 | -0.22 | 90.3 | 90.3 | 89.15 | 17 |
| 1729023960 | 89.85 | -1.25 | -1.37 | 90.15 | 90.2 | 89.55 | 53 |
| 1728937620 | 91.1 | -0.5 | -0.55 | 91.25 | 91.75 | 90.35 | 80 |
| 1728678360 | 91.6 | 0.4 | 0.44 | 91.15 | 91.6 | 91.15 | 3 |
| 1728591960 | 91.2 | -1.3 | -1.41 | 92.35 | 92.35 | 90.95 | 64 |
| 1728505560 | 92.5 | 0.25 | 0.27 | 92.8 | 92.8 | 92.15 | 301 |
| 1728419160 | 92.25 | -0.95 | -1.02 | 92.3 | 92.3 | 90.95 | 77 |
| 1728332760 | 93.2 | -3.45 | -3.57 | 96.5 | 96.5 | 91.25 | 382 |
| 1728073560 | 96.65 | 0.9 | 0.94 | 95.05 | 96.65 | 95.05 | 11 |
| 1727987220 | 95.75 | -2.25 | -2.30 | 95.7 | 95.75 | 95.4 | 24 |
| 1727900820 | 98 | 0.3 | 0.31 | 97.2 | 98 | 97.2 | 55 |
| 1727814420 | 97.7 | -3.3 | -3.27 | 100 | 100 | 97.7 | 14 |
| 1727728020 | 101 | -1.9 | -1.85 | 103.2 | 103.6 | 100.8 | 64 |
| 1727468760 | 102.9 | 1.7 | 1.68 | 103.3 | 103.5 | 102.9 | 18 |
| 1727382360 | 101.2 | 2 | 2.02 | 101 | 101.5 | 101 | 6 |
| 1727295960 | 99.2 | -1 | -1.00 | 99.15 | 99.2 | 98.75 | 15 |
| 1727209560 | 100.2 | 1.65 | 1.67 | 101.2 | 101.2 | 100.2 | 8 |
| 1727123160 | 98.55 | 1.3 | 1.34 | 97.6 | 99.45 | 97.1 | 160 |
| 1726864020 | 97.25 | -4.25 | -4.19 | 101.1 | 101.1 | 95.3 | 111 |
| 1726777560 | 101.5 | 4.45 | 4.59 | 97.95 | 101.5 | 97.95 | 43 |
| 1726691220 | 97.05 | -0.8 | -0.82 | 97.2 | 97.2 | 96.25 | 33 |
| 1726604760 | 97.85 | -0.2 | -0.20 | 97.65 | 98.15 | 97.65 | 3 |
| 1726518420 | 98.05 | 0.2 | 0.20 | 98.5 | 98.5 | 97.4 | 96 |
| 1726259160 | 97.85 | 1.45 | 1.50 | 97.4 | 97.85 | 97.25 | 6 |
| 1726172760 | 96.4 | 2.45 | 2.61 | 94.15 | 99.1 | 94.15 | 359 |
| 1726086360 | 93.95 | -0.65 | -0.69 | 93.2 | 94.35 | 93.2 | 70 |
| 1725999960 | 94.6 | 2.95 | 3.22 | 94.6 | 94.6 | 94.6 | 251 |
| 1725913620 | 91.65 | 0.55 | 0.60 | 90.9 | 92.65 | 90.9 | 135 |
| 1725654360 | 91.1 | -0.6 | -0.65 | 91.05 | 91.35 | 90.55 | 112 |
| 1725567960 | 91.7 | -0.45 | -0.49 | 91.8 | 92.2 | 91.5 | 297 |
| 1725481560 | 92.15 | -6.25 | -6.35 | 95.9 | 96.15 | 91.65 | 115 |
| 1725395160 | 98.4 | -2.8 | -2.77 | 101.6 | 101.6 | 98.4 | 266 |
| 1725308760 | 101.2 | -0.6 | -0.59 | 101.2 | 101.2 | 101.2 | 5 |
| 1725049560 | 101.8 | 0.7 | 0.69 | 100.7 | 101.8 | 100.7 | 19 |
| 1724963160 | 101.1 | 1.1 | 1.10 | 99.95 | 101.1 | 99.95 | 285 |
| 1724876760 | 100 | 0.1 | 0.10 | 99.75 | 100.3 | 99.75 | 153 |
| 1724790420 | 99.9 | 0.45 | 0.45 | 99.8 | 100.6 | 99.8 | 218 |
| 1724704020 | 99.45 | 0.45 | 0.45 | 99.7 | 99.7 | 99.3 | 123 |
| 1724444820 | 99 | 0.4 | 0.41 | 99.05 | 99.45 | 99 | 31 |
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
