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 | 3.23 | 4.55635491607 | 70.89 | 76.08 | 69.85 | 599608 | 73.83558598 | CS |
| 4 | 6.99 | 10.4126322062 | 67.13 | 76.08 | 63.6 | 616904 | 70.37967191 | CS |
| 12 | 21.72 | 41.4503816794 | 52.4 | 76.08 | 48.13 | 475144 | 63.51409814 | CS |
| 26 | 20.29 | 37.6927363923 | 53.83 | 76.08 | 48.13 | 375853 | 60.49670775 | CS |
| 52 | 31.37 | 73.3801169591 | 42.75 | 76.08 | 39.5 | 319613 | 56.06695742 | CS |
| 156 | 29.78 | 67.1628326567 | 44.34 | 76.08 | 37.09 | 327548 | 53.49331306 | CS |
| 260 | 29.78 | 67.1628326567 | 44.34 | 76.08 | 37.09 | 327548 | 53.49331306 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 74.12 | 0.37 | 0.50 | 73.8 | 74.42 | 72.55 | 387239 |
| 1732574400 | 73.75 | -1.76 | -2.33 | 75.28 | 76.08 | 72.9 | 1467154 |
| 1732315200 | 75.51 | 0.68 | 0.91 | 74.61 | 75.82 | 74.3 | 486865 |
| 1732228800 | 74.83 | 2.58 | 3.57 | 72.6 | 74.89 | 72 | 388043 |
| 1732142400 | 72.25 | 0.11 | 0.15 | 72.5 | 72.5 | 71.11 | 334054 |
| 1732056000 | 72.14 | 0.38 | 0.53 | 70.89 | 72.36 | 69.85 | 321924 |
| 1731969600 | 71.76 | -1.27 | -1.74 | 72.37 | 72.78 | 71.14 | 557970 |
| 1731710400 | 73.03 | -1.21 | -1.63 | 73.16 | 75 | 72 | 1011002 |
| 1731624000 | 74.24 | 10.06 | 15.67 | 66.7 | 74.54 | 66.06 | 1601661 |
| 1731537600 | 64.18 | -0.22 | -0.34 | 64.33 | 65.489999 | 63.6 | 944140 |
| 1731451200 | 64.4 | -4.1 | -5.99 | 68.17 | 68.17 | 64.17 | 900900 |
| 1731364800 | 68.5 | -0.69 | -1.00 | 69.68 | 70 | 67.84 | 620456 |
| 1731105600 | 69.19 | -0.7 | -1.00 | 70.24 | 70.3 | 69.04 | 539379 |
| 1731019200 | 69.89 | 0.28 | 0.40 | 69.5 | 71.08 | 69.5 | 504054 |
| 1730932800 | 69.61 | 0.79 | 1.15 | 69.88 | 70.05 | 68.93 | 258280 |
| 1730846400 | 68.82 | 0.63 | 0.92 | 67.92 | 68.82 | 67.85 | 267792 |
| 1730760000 | 68.19 | 0.23 | 0.34 | 67.76 | 69.17 | 67.76 | 428199 |
| 1730497200 | 67.96 | 0.96 | 1.43 | 67.23 | 68 | 67.05 | 368328 |
| 1730410800 | 67 | -0.39 | -0.58 | 67.46 | 67.5 | 66.59 | 374094 |
| 1730324400 | 67.39 | 0.24 | 0.36 | 66.769999 | 67.58 | 66.75 | 516582 |
| 1730238000 | 67.15 | -0.33 | -0.49 | 67.13 | 67.4 | 66.48 | 447209 |
| 1730151600 | 67.48 | 0.48 | 0.72 | 67.28 | 67.85 | 67.2 | 447045 |
| 1729892400 | 67 | -0.26 | -0.39 | 67.22 | 67.3 | 66.48 | 408204 |
| 1729806000 | 67.26 | -0.03 | -0.04 | 67.09 | 67.74 | 66.53 | 462376 |
| 1729719600 | 67.29 | 0.22 | 0.33 | 67 | 68.08 | 66.55 | 583914 |
| 1729633200 | 67.069999 | -0.14 | -0.21 | 66.849999 | 67.66 | 66.31 | 762904 |
| 1729546800 | 67.21 | 1.51 | 2.30 | 65.65 | 67.28 | 65.65 | 501993 |
| 1729287600 | 65.7 | 0.7 | 1.08 | 65 | 66.92 | 65 | 652859 |
| 1729201200 | 65 | 1.37 | 2.15 | 63.65 | 65.18 | 63.65 | 509982 |
| 1729114800 | 63.63 | 1.33 | 2.13 | 62.1 | 64.53 | 62.09 | 672007 |
| 1729028400 | 62.3 | 0.89 | 1.45 | 61.01 | 62.46 | 60.96 | 628636 |
| 1728682800 | 61.41 | 1.93 | 3.24 | 59.4 | 61.56 | 59.4 | 491739 |
| 1728596400 | 59.48 | -0.04 | -0.07 | 59.18 | 59.8 | 59.01 | 244888 |
| 1728510000 | 59.52 | -0.16 | -0.27 | 59.62 | 60 | 58.97 | 237162 |
| 1728423600 | 59.68 | 0.31 | 0.52 | 59.32 | 59.82 | 58.58 | 292971 |
| 1728337200 | 59.37 | 0.65 | 1.11 | 58.61 | 59.58 | 58.48 | 379592 |
| 1728078000 | 58.72 | 0.81 | 1.40 | 58.36 | 58.91 | 58.25 | 295549 |
| 1727991600 | 57.91 | 1.61 | 2.86 | 56.1 | 58.36 | 56.1 | 372108 |
| 1727905200 | 56.3 | 0.58 | 1.04 | 55.72 | 56.7 | 55.15 | 328352 |
| 1727818800 | 55.72 | 0.77 | 1.40 | 54.85 | 55.93 | 54.43 | 322570 |
| 1727732400 | 54.95 | 0.89 | 1.65 | 53.99 | 54.97 | 53.86 | 278571 |
| 1727473200 | 54.06 | 0.39 | 0.73 | 53.92 | 54.3 | 53 | 186771 |
| 1727386800 | 53.67 | 0.41 | 0.77 | 53.26 | 54.28 | 53.26 | 195396 |
| 1727300400 | 53.26 | -1.29 | -2.36 | 54.36 | 54.98 | 53.02 | 328934 |
| 1727214000 | 54.55 | 1.07 | 2.00 | 53.5 | 54.96 | 53.5 | 425317 |
| 1727127600 | 53.48 | 0.94 | 1.79 | 52.55 | 53.73 | 52.3 | 373693 |
| 1726868400 | 52.54 | -0.48 | -0.91 | 53.19 | 53.46 | 52.42 | 784959 |
| 1726782000 | 53.02 | 1.71 | 3.33 | 51.79 | 53.53 | 51.77 | 605669 |
| 1726695600 | 51.31 | 0.77 | 1.52 | 50.6 | 51.95 | 50.22 | 393777 |
| 1726609200 | 50.54 | 0.26 | 0.52 | 50.76 | 50.8 | 50.15 | 350886 |
| 1726522800 | 50.28 | 0.11 | 0.22 | 50.23 | 50.51 | 49.41 | 444308 |
| 1726263600 | 50.17 | -0.42 | -0.83 | 50.78 | 51.18 | 49.96 | 167939 |
| 1726177200 | 50.59 | 0.77 | 1.55 | 49.67 | 50.8 | 49.58 | 411064 |
| 1726090800 | 49.82 | 0.82 | 1.67 | 48.96 | 49.89 | 48.94 | 242774 |
| 1726004400 | 49 | -0.1 | -0.20 | 49.1 | 49.1 | 48.13 | 307252 |
| 1725918000 | 49.1 | 0.18 | 0.37 | 49.09 | 49.63 | 48.69 | 300547 |
| 1725658800 | 48.92 | -1.46 | -2.90 | 50.51 | 51.38 | 48.92 | 281134 |
| 1725572400 | 50.38 | -0.76 | -1.49 | 51.56 | 51.57 | 50.32 | 218232 |
| 1725486000 | 51.14 | 0.15 | 0.29 | 50.63 | 51.34 | 50.17 | 411191 |
| 1725399600 | 50.99 | -1.79 | -3.39 | 52.4 | 53.05 | 50.39 | 392171 |
| 1725054000 | 52.78 | -1.01 | -1.88 | 53.8 | 54 | 52.47 | 289212 |
| 1724967600 | 53.79 | 0.15 | 0.28 | 53.76 | 54.07 | 53.15 | 262027 |
| 1724881200 | 53.64 | 0.15 | 0.28 | 53.1 | 54.02 | 53.08 | 223473 |
| 1724794800 | 53.49 | -0.22 | -0.41 | 54.07 | 54.26 | 53 | 141622 |
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
