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 | 4.982 | 7.17867435159 | 69.4 | 74.474 | 68.33 | 911 | 71.79229368 | DR |
| 4 | 13.5744 | 22.3235253488 | 60.8076 | 75.2 | 60.642 | 884 | 68.97836654 | DR |
| 12 | 14.852 | 24.9487653284 | 59.53 | 81.34 | 55 | 1513 | 65.36804277 | DR |
| 26 | 18.722 | 33.6363636364 | 55.66 | 81.34 | 50 | 2380 | 60.73373765 | DR |
| 52 | -12.588 | -14.4739565367 | 86.97 | 96.75 | 43.3517 | 3225 | 60.59466627 | DR |
| 156 | -224.438 | -75.1080918279 | 298.82 | 327 | 43.3517 | 2892 | 116.19889703 | DR |
| 260 | -81.248 | -52.2058729037 | 155.63 | 327 | 43.3517 | 2652 | 154.78290377 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 74.382 | 1.03 | 1.41 | 74.22 | 74.474 | 74.22 | 140 |
| 1732227900 | 73.35 | 0.09 | 0.12 | 73.035 | 73.35 | 72.88 | 402 |
| 1732141740 | 73.26 | 0.18 | 0.25 | 73.175 | 73.3 | 73.004 | 711 |
| 1732054800 | 73.076 | 1.21 | 1.68 | 72.77 | 73.19 | 72.77 | 590 |
| 1731968640 | 71.87 | 1.31 | 1.86 | 68.33 | 71.88 | 68.33 | 831 |
| 1731709260 | 70.56 | 1.76 | 2.56 | 69.4 | 71.37 | 69.4 | 2022 |
| 1731622800 | 68.8 | -1.58 | -2.24 | 69.705 | 71.15 | 68.3202 | 1434 |
| 1731536760 | 70.38 | -1.18 | -1.65 | 69 | 71.58 | 69 | 786 |
| 1731450480 | 71.561 | -3.39 | -4.52 | 71.6905 | 72.71 | 71.305 | 471 |
| 1731363600 | 74.95 | 4.55 | 6.46 | 74 | 75.2 | 74 | 357 |
| 1731104400 | 70.405 | -0.73 | -1.03 | 69.976 | 70.94 | 69.976 | 364 |
| 1731018540 | 71.135 | 2.32 | 3.36 | 69.62 | 71.26 | 69.62 | 1280 |
| 1730931600 | 68.82 | -3.48 | -4.81 | 68.86 | 69.14 | 68.57 | 181 |
| 1730845680 | 72.3 | 9.28 | 14.73 | 69.19 | 72.3 | 69.19 | 2749 |
| 1730759160 | 63.016 | 0.36 | 0.58 | 62 | 63.575 | 60.81 | 706 |
| 1730496420 | 62.655 | -2.69 | -4.11 | 62.885 | 62.99 | 62.33 | 297 |
| 1730409780 | 65.34 | 0.48 | 0.74 | 64.982 | 65.47 | 64.86 | 204 |
| 1730323500 | 64.86 | -0.59 | -0.90 | 64.5 | 65.113 | 64.48 | 2042 |
| 1730237280 | 65.45 | 1.69 | 2.65 | 64.4 | 65.98 | 64.4 | 642 |
| 1730150880 | 63.76 | 3.03 | 4.99 | 62 | 63.962 | 62 | 458 |
| 1729891500 | 60.73 | 0.56 | 0.93 | 60.8076 | 61.1135 | 60.642 | 1152 |
| 1729805160 | 60.17 | -0.91 | -1.49 | 59.925 | 60.18 | 59.74 | 331 |
| 1729718940 | 61.08 | -3.58 | -5.53 | 59.61 | 62.722 | 59.61 | 654 |
| 1729632300 | 64.655 | 1.05 | 1.65 | 63.706 | 65.2 | 63.706 | 1360 |
| 1729545600 | 63.608 | -0.55 | -0.86 | 63.9275 | 63.9275 | 63.29 | 235 |
| 1729286400 | 64.16 | 1.76 | 2.82 | 62.4 | 64.405 | 62.4 | 1448 |
| 1729200000 | 62.4 | -1.51 | -2.36 | 62.72 | 63.192 | 62.16 | 4228 |
| 1729113960 | 63.905 | -0.33 | -0.52 | 63.605 | 63.93 | 63.605 | 104 |
| 1729027680 | 64.239999 | -3.58 | -5.28 | 65.73 | 65.73 | 64.23 | 8030 |
| 1728941220 | 67.82 | -1.39 | -2.01 | 67.378 | 68.97 | 66.26 | 166 |
| 1728681900 | 69.214 | -1.79 | -2.52 | 67.55 | 71.386 | 67.55 | 1074 |
| 1728595560 | 71 | 2.52 | 3.68 | 70.01 | 71.25 | 69.284 | 670 |
| 1728508800 | 68.48 | -2.21 | -3.13 | 68.41 | 72.78 | 68.41 | 633 |
| 1728422580 | 70.69 | -10.65 | -13.09 | 68.32 | 73.34 | 68.32 | 2564 |
| 1728336000 | 81.34 | 3.69 | 4.75 | 77.39 | 81.34 | 77.39 | 804 |
| 1728077220 | 77.65 | 4.21 | 5.73 | 77.45 | 77.65 | 77.0264 | 655 |
| 1727990760 | 73.44 | -2.75 | -3.61 | 74.59 | 74.59 | 73.34 | 504 |
| 1727904000 | 76.19 | 2.29 | 3.10 | 75.698 | 76.19 | 75.29 | 1430 |
| 1727818140 | 73.9 | 2.1 | 2.92 | 72.252 | 73.9 | 71.6 | 1592 |
| 1727731380 | 71.8 | 0.83 | 1.17 | 73.25 | 73.31 | 71.555 | 7556 |
| 1727472000 | 70.97 | 5.55 | 8.48 | 69.806 | 71.21 | 69.806 | 5047 |
| 1727386200 | 65.42 | 3.12 | 5.01 | 66.45 | 67.22 | 62.725 | 1524 |
| 1727299200 | 62.3 | -3.56 | -5.41 | 63 | 63 | 60.83 | 694 |
| 1727212800 | 65.864999 | 7.37 | 12.61 | 61.91 | 65.94 | 61.91 | 2406 |
| 1727126940 | 58.49 | 0.48 | 0.83 | 56.05 | 58.76 | 56.05 | 2012 |
| 1726867200 | 58.01 | -0.36 | -0.62 | 58.16 | 58.23 | 57.93 | 1736 |
| 1726781220 | 58.37 | 2.14 | 3.81 | 58.01 | 58.6 | 58.01 | 833 |
| 1726694460 | 56.23 | -0.25 | -0.43 | 56.67 | 56.76 | 56.23 | 5568 |
| 1726608240 | 56.475 | 0.87 | 1.56 | 55.95 | 56.67 | 55.95 | 870 |
| 1726521720 | 55.61 | -0.24 | -0.43 | 55.9625 | 55.9625 | 55.53 | 584 |
| 1726262940 | 55.85 | -0.31 | -0.55 | 56.15 | 56.15 | 55.85 | 245 |
| 1726176540 | 56.16 | -1.5 | -2.60 | 55 | 56.225 | 55 | 1160 |
| 1726090140 | 57.66 | -0.41 | -0.70 | 57.4625 | 57.72 | 56.81 | 902 |
| 1726003500 | 58.066 | -1.77 | -2.96 | 58.0025 | 58.2 | 57.76 | 926 |
| 1725917160 | 59.84 | -0.48 | -0.80 | 59.7389 | 59.91 | 59.4725 | 5299 |
| 1725658020 | 60.32 | -1 | -1.63 | 61.15 | 61.25 | 60.32 | 779 |
| 1725571440 | 61.321 | 1 | 1.66 | 59.05 | 61.4 | 59.05 | 1145 |
| 1725485040 | 60.32 | -0.63 | -1.04 | 58.8 | 60.92 | 58.8 | 2444 |
| 1725398880 | 60.953 | -0.27 | -0.44 | 59.4 | 61.42 | 59.4 | 2134 |
| 1725053340 | 61.22 | -0.04 | -0.06 | 59.53 | 61.4294 | 59.53 | 1269 |
| 1724966400 | 61.255 | 3.76 | 6.53 | 60.6 | 62.1 | 60.6 | 673 |
| 1724880360 | 57.5 | -2.48 | -4.13 | 57.1 | 59.45 | 57.1 | 519 |
| 1724794080 | 59.98 | -0.97 | -1.59 | 58.33 | 59.98 | 58.33 | 294 |
| 1724707740 | 60.95 | -0.09 | -0.15 | 60.95 | 60.95 | 60.01 | 351 |
| 1724448480 | 61.04 | -0.43 | -0.69 | 58.72 | 61.6577 | 58.72 | 1538 |
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
