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 | 3.26 | 4.30931923331 | 75.65 | 79.15 | 75.62 | 3684383 | 77.79554848 | CS |
| 4 | 6.25 | 8.60170657859 | 72.66 | 79.15 | 71.52 | 3712199 | 74.51922867 | CS |
| 12 | 12.36 | 18.5725018783 | 66.55 | 79.15 | 66.55 | 4941476 | 72.74686837 | CS |
| 26 | 12.98 | 19.6875473988 | 65.93 | 79.15 | 60.68 | 4391226 | 68.11788479 | CS |
| 52 | 18.46 | 30.5376344086 | 60.45 | 79.15 | 56.83 | 4354905 | 66.19286151 | CS |
| 156 | -3.97 | -4.79005791506 | 82.88 | 95 | 55.2 | 4322113 | 71.06779296 | CS |
| 260 | 2.81 | 3.69250985545 | 76.1 | 95 | 46.38 | 4260449 | 69.54894103 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 78.91 | 0.41 | 0.52 | 78.28 | 78.99 | 78.25 | 2517599 |
| 1732228800 | 78.5 | -0.21 | -0.27 | 78.75 | 79.15 | 78.21 | 3584147 |
| 1732142400 | 78.71 | 0.33 | 0.42 | 78.58 | 78.99 | 78.09 | 3207910 |
| 1732056000 | 78.38 | 0.95 | 1.23 | 77.64 | 78.58 | 77.44 | 3645178 |
| 1731969600 | 77.43 | 1.49 | 1.96 | 76 | 77.7 | 76 | 4850464 |
| 1731710400 | 75.94 | 0.23 | 0.30 | 75.65 | 76.43 | 75.62 | 3134214 |
| 1731624000 | 75.71 | 0.67 | 0.89 | 75.15 | 75.73 | 74.79 | 2305234 |
| 1731537600 | 75.04 | -0.21 | -0.28 | 75.4 | 75.65 | 74.91 | 1800183 |
| 1731451200 | 75.25 | -0.02 | -0.03 | 75.27 | 75.34 | 74.85 | 2211644 |
| 1731364800 | 75.27 | 0.22 | 0.29 | 75.19 | 75.8 | 75.17 | 2132163 |
| 1731105600 | 75.05 | 0.05 | 0.07 | 75 | 75.15 | 74.64 | 1949948 |
| 1731019200 | 75 | 0.78 | 1.05 | 74.24 | 75 | 74.18 | 3216830 |
| 1730932800 | 74.22 | 0.7 | 0.95 | 74.42 | 74.64 | 73.45 | 4336554 |
| 1730846400 | 73.52 | -0.22 | -0.30 | 73.74 | 73.83 | 73.31 | 4471732 |
| 1730760000 | 73.74 | 1.3 | 1.79 | 72.56 | 74.77 | 72.55 | 6477843 |
| 1730497200 | 72.44 | 0.75 | 1.05 | 71.83 | 72.52 | 71.58 | 2439457 |
| 1730410800 | 71.69 | -0.97 | -1.33 | 72.58 | 72.58 | 71.52 | 3909190 |
| 1730324400 | 72.66 | -0.12 | -0.16 | 72.45 | 73.02 | 72.1 | 2341528 |
| 1730238000 | 72.78 | 0.59 | 0.82 | 72.29 | 72.88 | 72.13 | 7999658 |
| 1730151600 | 72.19 | 0.2 | 0.28 | 71.94 | 72.44 | 71.86 | 6248371 |
| 1729892400 | 71.99 | -0.7 | -0.96 | 72.66 | 72.9 | 71.93 | 3981734 |
| 1729806000 | 72.69 | 0.19 | 0.26 | 72.44 | 72.85 | 72.16 | 3008590 |
| 1729719600 | 72.5 | -0.2 | -0.28 | 72.35 | 72.63 | 72.02 | 3788912 |
| 1729633200 | 72.7 | -0.5 | -0.68 | 72.77 | 72.94 | 72.36 | 6274049 |
| 1729546800 | 73.2 | -0.76 | -1.03 | 73.85 | 73.98 | 73.08 | 7410480 |
| 1729287600 | 73.96 | 0.09 | 0.12 | 73.85 | 74.06 | 73.57 | 3154565 |
| 1729201200 | 73.87 | 0.04 | 0.05 | 73.97 | 74.29 | 73.53 | 4216912 |
| 1729114800 | 73.83 | 0.97 | 1.33 | 73.01 | 73.89 | 73 | 5673460 |
| 1729028400 | 72.86 | 0.68 | 0.94 | 72.35 | 72.88 | 72.06 | 7202776 |
| 1728682800 | 72.18 | 0.67 | 0.94 | 71.66 | 72.47 | 71.66 | 4097901 |
| 1728596400 | 71.51 | 0.41 | 0.58 | 70.91 | 71.53 | 70.66 | 4692725 |
| 1728510000 | 71.1 | -0.4 | -0.56 | 71.25 | 71.47 | 71.04 | 4117321 |
| 1728423600 | 71.5 | -0.38 | -0.53 | 71.89 | 72.05 | 71.3 | 4185222 |
| 1728337200 | 71.88 | -0.13 | -0.18 | 71.56 | 72.13 | 71.46 | 4529150 |
| 1728078000 | 72.01 | 0.51 | 0.71 | 71.86 | 72.42 | 71.71 | 9971605 |
| 1727991600 | 71.5 | -0.31 | -0.43 | 71.46 | 71.62 | 71.19 | 7844278 |
| 1727905200 | 71.81 | -1.72 | -2.34 | 72.23 | 72.29 | 71.62 | 5898668 |
| 1727818800 | 73.53 | -0.16 | -0.22 | 73.37 | 73.84 | 73.07 | 8875898 |
| 1727732400 | 73.69 | 0.15 | 0.20 | 73.57 | 73.84 | 73.18 | 7006737 |
| 1727473200 | 73.54 | -0.28 | -0.38 | 73.75 | 74.24 | 73.51 | 18511944 |
| 1727386800 | 73.82 | 1.12 | 1.54 | 73.33 | 74.25 | 73.18 | 4664667 |
| 1727300400 | 72.7 | -0.2 | -0.27 | 72.9 | 73.02 | 72.6 | 3081881 |
| 1727214000 | 72.9 | 0.04 | 0.05 | 73.01 | 73.06 | 72.71 | 4641781 |
| 1727127600 | 72.86 | -0.49 | -0.67 | 73.6 | 73.65 | 72.52 | 4193603 |
| 1726868400 | 73.35 | 1.34 | 1.86 | 72.38 | 73.53 | 72.15 | 11211180 |
| 1726782000 | 72.01 | 0.55 | 0.77 | 72 | 72.37 | 71.78 | 6434609 |
| 1726695600 | 71.46 | -0.03 | -0.04 | 71.4 | 71.69 | 71.06 | 3512215 |
| 1726609200 | 71.49 | -0.04 | -0.06 | 71.7 | 72.01 | 71.41 | 10886073 |
| 1726522800 | 71.53 | 0.81 | 1.15 | 70.8 | 71.65 | 70.75 | 3248243 |
| 1726263600 | 70.72 | 0.48 | 0.68 | 70.23 | 70.82 | 70.15 | 4275422 |
| 1726177200 | 70.24 | 0.02 | 0.03 | 70.28 | 70.55 | 69.82 | 4016046 |
| 1726090800 | 70.22 | 0.24 | 0.34 | 69.78 | 70.28 | 69.39 | 3356862 |
| 1726004400 | 69.98 | 0.41 | 0.59 | 69.6 | 70 | 69.24 | 6088027 |
| 1725918000 | 69.57 | 1.06 | 1.55 | 68.95 | 69.63 | 68.81 | 5674080 |
| 1725658800 | 68.51 | 0.09 | 0.13 | 68.73 | 69.07 | 67.97 | 3184342 |
| 1725572400 | 68.42 | -0.27 | -0.39 | 68.68 | 69.17 | 68.14 | 2532121 |
| 1725486000 | 68.69 | 0.89 | 1.31 | 67.6 | 68.88 | 67.58 | 4316179 |
| 1725399600 | 67.8 | 0.53 | 0.79 | 67.099999 | 67.84 | 66.97 | 3255404 |
| 1725054000 | 67.27 | 0.87 | 1.31 | 66.55 | 67.43 | 66.55 | 3650094 |
| 1724967600 | 66.4 | 0.46 | 0.70 | 66.209999 | 66.61 | 66 | 3553871 |
| 1724881200 | 65.94 | -1.28 | -1.90 | 67 | 67.25 | 65.66 | 2980005 |
| 1724794800 | 67.22 | 1.77 | 2.70 | 65.65 | 67.37 | 65.349999 | 4055772 |
| 1724708400 | 65.45 | 0 | 0.00 | 65.45 | 65.45 | 65.45 | 0 |
| 1724449200 | 65.45 | 0.77 | 1.19 | 64.86 | 65.599999 | 64.84 | 2888539 |
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
