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 | -3.58 | -5.34408120615 | 66.99 | 68.1 | 63.25 | 3044501 | 65.84985332 | CS |
| 4 | -6.28 | -9.0113359162 | 69.69 | 71.62 | 63.25 | 2922020 | 67.80066505 | CS |
| 12 | -34.35 | -35.1370703764 | 97.76 | 104.17 | 60.815 | 4220688 | 73.39850486 | CS |
| 26 | -55.4 | -46.629071627 | 118.81 | 123.17 | 60.815 | 3427602 | 89.00655968 | CS |
| 52 | -44.97 | -41.4928953681 | 108.38 | 151.215 | 60.815 | 3019575 | 106.77840306 | CS |
| 156 | -44.75 | -41.3738905325 | 108.16 | 177.19 | 60.815 | 2690022 | 128.70169457 | CS |
| 260 | -48.95 | -43.5653257387 | 112.36 | 177.19 | 60.2 | 2632138 | 115.44501349 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730241300 | 64.5 | -1.76 | -2.66 | 65.325 | 66.3 | 64.459999 | 4467961 |
| 1730154900 | 66.26 | -0.19 | -0.29 | 66.5 | 67.1225 | 65.92 | 2662186 |
| 1729895700 | 66.45 | -0.5 | -0.75 | 67.56 | 68.1 | 66.12 | 2262438 |
| 1729809300 | 66.95 | 0.82 | 1.24 | 66.51 | 67 | 65.974999 | 2375827 |
| 1729722900 | 66.129999 | -0.81 | -1.21 | 66.989999 | 66.989999 | 65.644999 | 3454092 |
| 1729636500 | 66.94 | -0.37 | -0.55 | 67.04 | 67.17 | 65.045 | 4117901 |
| 1729550100 | 67.31 | -0.89 | -1.30 | 68.034 | 68.62 | 66.93 | 3254108 |
| 1729290900 | 68.2 | 0.34 | 0.50 | 67.91 | 69.06 | 67.31 | 3448111 |
| 1729204500 | 67.86 | -0.16 | -0.24 | 68.05 | 68.435 | 66.959999 | 3306763 |
| 1729118100 | 68.02 | 0.29 | 0.43 | 67.92 | 69.17 | 67.39 | 2541323 |
| 1729031700 | 67.73 | 0.93 | 1.39 | 66.76 | 68.79 | 66.3 | 2827780 |
| 1728945300 | 66.8 | -2.14 | -3.10 | 68.93 | 68.93 | 66.76 | 3515844 |
| 1728686100 | 68.94 | -0.42 | -0.61 | 69.96 | 70.08 | 68.78 | 2475214 |
| 1728599700 | 69.36 | -0.27 | -0.39 | 68.82 | 69.72 | 68.67 | 2618490 |
| 1728513300 | 69.63 | 0.15 | 0.22 | 69.36 | 69.76 | 68.75 | 2255724 |
| 1728426900 | 69.48 | 0.02 | 0.03 | 69.05 | 70.59 | 68.85 | 2338791 |
| 1728340500 | 69.46 | -1.44 | -2.03 | 71.45 | 71.45 | 68.94 | 2634223 |
| 1728081300 | 70.9 | 1.82 | 2.63 | 70.22 | 71.62 | 69.79 | 3354355 |
| 1727994900 | 69.08 | -0.41 | -0.59 | 69.37 | 69.53 | 68.32 | 2320871 |
| 1727908500 | 69.49 | -0.95 | -1.35 | 69.69 | 70.44 | 69.295 | 2208390 |
| 1727822100 | 70.44 | 0.12 | 0.17 | 70.36 | 71.32 | 68.32 | 2876616 |
| 1727735520 | 70.32 | -2.8 | -3.83 | 72.22 | 72.54 | 69.85 | 4050812 |
| 1727476500 | 73.12 | 0.24 | 0.33 | 72.99 | 74.86 | 72.86 | 3693359 |
| 1727390100 | 72.88 | 2.33 | 3.30 | 71.3 | 73.3 | 71 | 3572875 |
| 1727303700 | 70.55 | -0.74 | -1.04 | 71.43 | 71.6 | 69.98 | 3268683 |
| 1727217300 | 71.29 | -0.47 | -0.65 | 71.91 | 71.96 | 70.88 | 3849864 |
| 1727130900 | 71.76 | 0.03 | 0.04 | 71.17 | 73.4 | 70.79 | 4143072 |
| 1726871700 | 71.73 | -2.15 | -2.91 | 73.69 | 73.7 | 71 | 7968086 |
| 1726785300 | 73.88 | -1.79 | -2.37 | 76.56 | 76.9499 | 73.65 | 4319470 |
| 1726698900 | 75.67 | 2.17 | 2.95 | 73.34 | 76.595 | 73.32 | 4539273 |
| 1726612500 | 73.5 | 1.59 | 2.21 | 72.215 | 73.59 | 71.5 | 4115275 |
| 1726526100 | 71.91 | 2.21 | 3.17 | 69.8704 | 72.09 | 69.68 | 4859818 |
| 1726266900 | 69.7 | 1.81 | 2.67 | 69.915 | 70.7897 | 69.0045 | 4652551 |
| 1726180500 | 67.89 | 1.31 | 1.97 | 66.56 | 70.0395 | 66.56 | 4605827 |
| 1726094100 | 66.58 | 1.19 | 1.82 | 65.5 | 67.37 | 64.98 | 5143370 |
| 1726007700 | 65.39 | -2.03 | -3.01 | 67.22 | 68.01 | 64.379999 | 5897626 |
| 1725921300 | 67.42 | 0.92 | 1.38 | 66.209999 | 68.6399 | 65.53 | 6446733 |
| 1725662100 | 66.5 | -1.97 | -2.88 | 67.72 | 69.125 | 65.739999 | 7325686 |
| 1725575700 | 68.47 | 4.91 | 7.72 | 63.09 | 68.63 | 62.15 | 20353952 |
| 1725489300 | 63.56 | -18.09 | -22.16 | 72.79 | 73.5 | 60.815 | 30857606 |
| 1725402900 | 81.65 | -2.84 | -3.36 | 84.49 | 85.215 | 81.55 | 6859792 |
| 1725057300 | 84.49 | -0.3 | -0.35 | 85.02 | 85.39 | 83.72 | 5091021 |
| 1724970900 | 84.79 | -9.67 | -10.24 | 85.955 | 88.95 | 84.77 | 6493037 |
| 1724884500 | 94.46 | -0.94 | -0.99 | 95.41 | 96.16 | 94.2 | 2656055 |
| 1724798100 | 95.4 | -1.15 | -1.19 | 96.38 | 96.92 | 95.01 | 3161488 |
| 1724711700 | 96.55 | -0.45 | -0.46 | 98.01 | 98.23 | 96.13 | 2169445 |
| 1724452500 | 97 | -0.96 | -0.98 | 98.32 | 98.6 | 96.94 | 2163495 |
| 1724366100 | 97.96 | -2.02 | -2.02 | 100.1 | 100.1 | 97.77 | 1637743 |
| 1724279700 | 99.98 | 0.79 | 0.80 | 103.5 | 104.17 | 98.99 | 2987784 |
| 1724193300 | 99.19 | -1.32 | -1.31 | 99.7 | 100.54 | 98.79 | 1279654 |
| 1724106900 | 100.51 | 1.73 | 1.75 | 99.07 | 101.165 | 99.07 | 2305621 |
| 1723847700 | 98.78 | 1.59 | 1.64 | 96.26 | 98.95 | 96.08 | 1830439 |
| 1723761300 | 97.19 | 4.82 | 5.22 | 97.358 | 100.66 | 95.42 | 3513759 |
| 1723674900 | 92.37 | -0.08 | -0.09 | 92.98 | 93.19 | 91.63 | 2312166 |
| 1723588500 | 92.45 | -1.45 | -1.54 | 92.92 | 93.605 | 91.4 | 2585609 |
| 1723502100 | 93.9 | -1.15 | -1.21 | 95.06 | 95.22 | 92.28 | 2217664 |
| 1723242900 | 95.05 | 0.12 | 0.13 | 94.6 | 95.7 | 94.285 | 1886463 |
| 1723156500 | 94.93 | -0.1 | -0.11 | 95 | 96.61 | 94.49 | 1475422 |
| 1723070100 | 95.03 | -1.55 | -1.60 | 97.76 | 98.96 | 94.93 | 1412967 |
| 1722983700 | 96.58 | 0.08 | 0.08 | 96.38 | 98.31 | 96.16 | 2004339 |
| 1722897300 | 96.5 | -3.03 | -3.04 | 98.95 | 99.32 | 95.44 | 3410345 |
| 1722638100 | 99.53 | -0.22 | -0.22 | 101.4 | 101.4 | 98.2601 | 3497016 |
| 1722551700 | 99.75 | -4.59 | -4.40 | 104.24 | 104.3 | 99.67 | 2819462 |
| 1722465300 | 104.34 | -0.99 | -0.94 | 105 | 106.25 | 104.24 | 2174765 |
| 1722378900 | 105.33 | 1.59 | 1.53 | 103.53 | 105.43 | 103.085 | 2849182 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
