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 | -1.69 | -2.73197542839 | 61.86 | 64.51 | 57.04 | 1417928 | 61.52258791 | CS |
| 4 | -9.89 | -14.1164715958 | 70.06 | 73.38 | 57.04 | 1290263 | 65.07333607 | CS |
| 12 | -19.07 | -24.0661282181 | 79.24 | 83.5 | 57.04 | 1203336 | 70.57677749 | CS |
| 26 | 9.28 | 18.2354097072 | 50.89 | 88.18 | 49.97 | 1217170 | 71.20154144 | CS |
| 52 | 3.86 | 6.85491031788 | 56.31 | 88.18 | 48.71 | 1216624 | 67.34844913 | CS |
| 156 | 28.87 | 92.2364217252 | 31.3 | 88.18 | 26.15 | 1328564 | 48.53576384 | CS |
| 260 | 48.61 | 420.501730104 | 11.56 | 88.18 | 7.69 | 1353379 | 37.20754981 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 60.17 | -0.13 | -0.22 | 60 | 60.85 | 58.64 | 884178 |
| 1741300800 | 60.3 | -1.34 | -2.17 | 60.3 | 61.94 | 59.81 | 929998 |
| 1741214400 | 61.64 | 1.04 | 1.72 | 61.18 | 61.89 | 60.26 | 1030490 |
| 1741128000 | 60.6 | 0.95 | 1.59 | 57.81 | 61.88 | 57.04 | 1445647 |
| 1741041600 | 59.65 | -4.05 | -6.36 | 64.42 | 64.51 | 59.17 | 1400187 |
| 1740782400 | 63.7 | 0.9 | 1.43 | 61.86 | 63.73 | 61.23 | 2283317 |
| 1740696000 | 62.8 | -1.37 | -2.13 | 65.8 | 66.5 | 62.39 | 1256116 |
| 1740609600 | 64.17 | 1.81 | 2.90 | 64.09 | 65.209999 | 63.25 | 1332355 |
| 1740523200 | 62.36 | 0.6 | 0.97 | 61.85 | 62.71 | 61.3 | 1086870 |
| 1740436800 | 61.76 | -0.11 | -0.18 | 62.05 | 62.75 | 60.37 | 1123462 |
| 1740177600 | 61.87 | -4.05 | -6.14 | 65.87 | 65.87 | 61.3 | 1915242 |
| 1740091200 | 65.92 | -0.27 | -0.41 | 69 | 69.27 | 65.37 | 1309691 |
| 1740004800 | 66.19 | -1.81 | -2.66 | 66.379999 | 67.5 | 65.37 | 1274438 |
| 1739918400 | 68 | 1.12 | 1.67 | 67.22 | 68.16 | 65.489999 | 1063604 |
| 1739572800 | 66.879999 | -2.77 | -3.98 | 69.9 | 69.9 | 66.2 | 1372635 |
| 1739486400 | 69.65 | -1.24 | -1.75 | 70.5 | 71.15 | 69.07 | 1137737 |
| 1739400000 | 70.89 | -0.33 | -0.46 | 70.4 | 72.87 | 70.2 | 710552 |
| 1739313600 | 71.22 | -0.83 | -1.15 | 71.8 | 72.37 | 70.91 | 1554320 |
| 1739227200 | 72.05 | 0.75 | 1.05 | 72.3 | 73.38 | 71.72 | 1029280 |
| 1738968000 | 71.3 | 1.61 | 2.31 | 70.06 | 72.41 | 69.71 | 1259050 |
| 1738881600 | 69.69 | -2.36 | -3.28 | 72.82 | 73 | 68.99 | 985630 |
| 1738795200 | 72.05 | -0.01 | -0.01 | 71.9 | 72.68 | 70.95 | 786547 |
| 1738708800 | 72.06 | 2.97 | 4.30 | 69.85 | 72.81 | 69.77 | 960166 |
| 1738622400 | 69.09 | -2.78 | -3.87 | 69.03 | 70.93 | 68.85 | 1500185 |
| 1738363200 | 71.87 | -0.96 | -1.32 | 73.74 | 74.27 | 70.64 | 3124407 |
| 1738276800 | 72.83 | 0.58 | 0.80 | 73.2 | 74.4 | 72.28 | 1604191 |
| 1738190400 | 72.25 | 2.28 | 3.26 | 70.3 | 72.48 | 70.1 | 1560085 |
| 1738104000 | 69.97 | 1.71 | 2.51 | 68.61 | 70.05 | 66.94 | 1648452 |
| 1738017600 | 68.26 | -12.08 | -15.04 | 73.4 | 74.64 | 68.08 | 3106968 |
| 1737758400 | 80.34 | -1.38 | -1.69 | 82.5 | 83.5 | 79.12 | 1374404 |
| 1737672000 | 81.72 | 0.7 | 0.86 | 81.08 | 82.21 | 79.89 | 901302 |
| 1737585600 | 81.02 | 4.28 | 5.58 | 78.79 | 82.19 | 77.7 | 1361122 |
| 1737499200 | 76.74 | 2.45 | 3.30 | 74.79 | 77.29 | 74.79 | 1157281 |
| 1737412800 | 74.29 | -0.38 | -0.51 | 74.56 | 75.07 | 73.85 | 314340 |
| 1737153600 | 74.67 | 3.44 | 4.83 | 71.5 | 75.92 | 71.01 | 1239139 |
| 1737067200 | 71.23 | 0.04 | 0.06 | 72.33 | 72.51 | 70.35 | 801250 |
| 1736980800 | 71.19 | 0.75 | 1.06 | 72.25 | 72.38 | 71.15 | 785614 |
| 1736894400 | 70.44 | 0.2 | 0.28 | 71.35 | 72.23 | 70.4 | 820217 |
| 1736808000 | 70.24 | -0.83 | -1.17 | 70.22 | 71.68 | 69.58 | 1322760 |
| 1736548800 | 71.07 | -2.11 | -2.88 | 73.09 | 73.75 | 70.79 | 1154810 |
| 1736462400 | 73.18 | -0.69 | -0.93 | 73.86 | 74 | 72.29 | 422594 |
| 1736376000 | 73.87 | -0.24 | -0.32 | 74.25 | 74.25 | 71.38 | 1266845 |
| 1736289600 | 74.11 | -4.49 | -5.71 | 79.48 | 79.52 | 73.68 | 1594867 |
| 1736203200 | 78.6 | 1.9 | 2.48 | 77.46 | 80.62 | 77.2 | 855153 |
| 1735944000 | 76.7 | 1.61 | 2.14 | 75.9 | 76.76 | 74.87 | 1377186 |
| 1735857600 | 75.09 | 1.18 | 1.60 | 74.06 | 76.05 | 73.8 | 886963 |
| 1735684800 | 73.91 | 0.18 | 0.24 | 74.25 | 74.49 | 73.29 | 666199 |
| 1735598400 | 73.73 | -1.94 | -2.56 | 74.8 | 75.3 | 73.5 | 817037 |
| 1735339200 | 75.67 | 0.01 | 0.01 | 75.5 | 76.04 | 74.2 | 608898 |
| 1735069200 | 75.66 | -0.7 | -0.92 | 76.67 | 76.78 | 74.59 | 409603 |
| 1734993600 | 76.36 | 0.88 | 1.17 | 75.21 | 76.64 | 75.14 | 509422 |
| 1734734400 | 75.48 | -0.64 | -0.84 | 75 | 76.7 | 74.15 | 2482143 |
| 1734648000 | 76.12 | 1.13 | 1.51 | 75.32 | 76.61 | 74.38 | 892211 |
| 1734561600 | 74.99 | -1.49 | -1.95 | 77 | 78.21 | 74.67 | 945451 |
| 1734475200 | 76.48 | -0.74 | -0.96 | 76.03 | 76.84 | 74.85 | 861677 |
| 1734388800 | 77.22 | -0.06 | -0.08 | 77.34 | 77.85 | 75.98 | 713286 |
| 1734129600 | 77.28 | -2.41 | -3.02 | 79.24 | 79.82 | 77.25 | 1053446 |
| 1734043200 | 79.69 | -2.16 | -2.64 | 81.11 | 81.37 | 78.71 | 1579693 |
| 1733956800 | 81.85 | 1.88 | 2.35 | 80.4 | 81.96 | 79.32 | 1174198 |
| 1733870400 | 79.97 | -1.6 | -1.96 | 80.66 | 81.34 | 79.03 | 1528370 |
| 1733784000 | 81.57 | -4.8 | -5.56 | 87.16 | 87.24 | 81.26 | 1429077 |
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
