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 | -1.7575 | -2.38087174451 | 73.8175 | 73.865 | 71.69 | 28689 | 72.93250546 | DR |
| 4 | -0.25 | -0.345733646799 | 72.31 | 76.04 | 71.33 | 50284 | 73.46592719 | DR |
| 12 | -0.41 | -0.565751345384 | 72.47 | 76.04 | 68.44 | 65539 | 71.84483695 | DR |
| 26 | 5.07 | 7.56829377519 | 66.99 | 76.04 | 65.475 | 49654 | 71.52010933 | DR |
| 52 | 7.315 | 11.2981697428 | 64.745 | 76.04 | 58.51 | 61370 | 67.1982332 | DR |
| 156 | 6.15 | 9.33090578061 | 65.91 | 76.695 | 42.98 | 97941 | 60.33390635 | DR |
| 260 | 2.39 | 3.43045787283 | 69.67 | 79.8099 | 37.69 | 96869 | 61.97089938 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 72.06 | -0.34 | -0.47 | 72.71 | 72.83 | 71.8 | 37528 |
| 1740522480 | 72.4 | -0.49 | -0.67 | 72.125 | 72.6424 | 71.69 | 26254 |
| 1740435600 | 72.89 | 0.61 | 0.84 | 72.48 | 73.27 | 72.3275 | 29084 |
| 1740176400 | 72.28 | -1.33 | -1.81 | 72.74 | 72.85 | 72.15 | 25420 |
| 1740090480 | 73.61 | 0.3 | 0.40 | 73.7 | 73.76 | 73.1 | 26531 |
| 1740003960 | 73.315 | -1.23 | -1.64 | 73.8175 | 73.865 | 73.03 | 36154 |
| 1739917740 | 74.54 | -1 | -1.32 | 75.175 | 75.175 | 74.52 | 34609 |
| 1739572020 | 75.54 | 0.81 | 1.08 | 75.93 | 76.04 | 75.54 | 41053 |
| 1739485320 | 74.7348 | -0.51 | -0.67 | 74.84 | 75.32 | 74.194 | 32100 |
| 1739398920 | 75.24 | 1.89 | 2.58 | 73.8625 | 75.62 | 73.816 | 41049 |
| 1739312940 | 73.35 | -0.23 | -0.31 | 73.02 | 73.53 | 72.85 | 46383 |
| 1739226000 | 73.58 | 0.51 | 0.70 | 73.25 | 73.58 | 73.2 | 63728 |
| 1738967160 | 73.07 | -0.66 | -0.90 | 73.77 | 73.92 | 73 | 138139 |
| 1738880400 | 73.73 | -1.42 | -1.89 | 73.57 | 73.73 | 73.3 | 59101 |
| 1738794000 | 75.15 | 1.15 | 1.55 | 74.49 | 75.25 | 74.435 | 50787 |
| 1738708080 | 74 | 1.88 | 2.61 | 73.815 | 74.18 | 73.79 | 34693 |
| 1738621740 | 72.12 | -0.38 | -0.52 | 71.33 | 72.6225 | 71.33 | 36857 |
| 1738362000 | 72.5 | -0.7 | -0.96 | 73.25 | 74.08 | 72.19 | 122293 |
| 1738276080 | 73.2 | 0.63 | 0.87 | 73.1425 | 73.51 | 72.76 | 65239 |
| 1738189740 | 72.57 | 0.27 | 0.37 | 72.31 | 73.07 | 72.28 | 45920 |
| 1738103280 | 72.3 | 1.58 | 2.23 | 71.99 | 72.63 | 71.855 | 38399 |
| 1738016820 | 70.72 | -0.25 | -0.35 | 69.68 | 70.72 | 69.68 | 46493 |
| 1737757440 | 70.97 | -0.19 | -0.27 | 70.885 | 71.46 | 70.735 | 68386 |
| 1737671220 | 71.16 | 0.42 | 0.59 | 71.53 | 71.555 | 70.96 | 135151 |
| 1737584640 | 70.74 | 0 | 0.00 | 70.86 | 71.03 | 70.58 | 41313 |
| 1737498540 | 70.74 | 1.41 | 2.03 | 70.61 | 70.74 | 70.22 | 127614 |
| 1737152880 | 69.33 | 0.5 | 0.73 | 69.435 | 69.795 | 69.2825 | 92662 |
| 1737066420 | 68.83 | -0.51 | -0.74 | 68.64 | 69.17 | 68.44 | 130450 |
| 1736979720 | 69.34 | -0.29 | -0.42 | 69.92 | 69.92 | 69.04 | 43233 |
| 1736893380 | 69.63 | -0.17 | -0.24 | 69.9475 | 70.3297 | 69.26 | 35588 |
| 1736806800 | 69.8005 | -0.71 | -1.01 | 69.04 | 69.93 | 69.04 | 37972 |
| 1736547720 | 70.51 | 0.51 | 0.73 | 70.44 | 71.11 | 70.22 | 49708 |
| 1736375340 | 70 | -0.22 | -0.31 | 69.62 | 70.01 | 69.32 | 38189 |
| 1736288940 | 70.22 | -0.15 | -0.21 | 70.89 | 70.89 | 70.22 | 48904 |
| 1736202360 | 70.37 | 0.99 | 1.43 | 70.385 | 70.8485 | 70.16 | 41341 |
| 1735942980 | 69.38 | -0.93 | -1.32 | 69.64 | 69.64 | 69.08 | 31296 |
| 1735856700 | 70.31 | -0.23 | -0.33 | 70.6 | 70.6311 | 69.84 | 37420 |
| 1735683960 | 70.54 | 0.36 | 0.51 | 70.07 | 71.25 | 70.07 | 24827 |
| 1735597740 | 70.18 | -0.93 | -1.31 | 70.395 | 70.44 | 69.92 | 36727 |
| 1735338000 | 71.11 | -0.18 | -0.25 | 71.04 | 71.252 | 70.7125 | 22654 |
| 1735252020 | 71.29 | 0.29 | 0.41 | 71.13 | 71.46 | 70.82 | 19157 |
| 1735078200 | 71 | 0.32 | 0.45 | 71.68 | 72.18 | 70.72 | 39408 |
| 1734992400 | 70.68 | -0.16 | -0.23 | 70.59 | 70.73 | 70.075 | 51962 |
| 1734733200 | 70.84 | 1.42 | 2.05 | 69.83 | 71.3475 | 69.83 | 59142 |
| 1734646800 | 69.42 | -0.36 | -0.51 | 69.51 | 69.58 | 69.245 | 61040 |
| 1734560940 | 69.775 | -1 | -1.41 | 71.52 | 71.8015 | 69.61 | 40912 |
| 1734474360 | 70.77 | -0.42 | -0.59 | 70.85 | 71.0382 | 70.62 | 41384 |
| 1734388140 | 71.19 | 0.47 | 0.66 | 70.585 | 71.57 | 70.4 | 43745 |
| 1734128940 | 70.72 | -0.97 | -1.35 | 70.85 | 70.85 | 70.42 | 42478 |
| 1734042480 | 71.69 | -1.11 | -1.52 | 72.38 | 72.39 | 71.68 | 340110 |
| 1733955900 | 72.8 | 0.15 | 0.21 | 72.39 | 72.83 | 72.04 | 362755 |
| 1733869200 | 72.65 | -0.76 | -1.04 | 73.0275 | 73.1427 | 72.365 | 268833 |
| 1733782800 | 73.41 | -0.53 | -0.72 | 74.0685 | 74.3515 | 73.41 | 74679 |
| 1733523600 | 73.94 | -0.05 | -0.07 | 73.98 | 74.032 | 73.618 | 26018 |
| 1733437500 | 73.99 | 1.88 | 2.61 | 73.7225 | 74.05 | 73.67 | 32362 |
| 1733350980 | 72.11 | -0.29 | -0.40 | 72.47 | 72.69 | 72.11 | 16929 |
| 1733264700 | 72.4 | 1.08 | 1.51 | 72.0225 | 72.47 | 71.822 | 34394 |
| 1733178180 | 71.32 | 1.13 | 1.61 | 70.68 | 71.32 | 70.25 | 66424 |
| 1732918200 | 70.19 | 0.6 | 0.86 | 69.53 | 70.19 | 69.53 | 17826 |
| 1732746540 | 69.59 | 0.41 | 0.59 | 69.23 | 69.59 | 69.102 | 25116 |
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
