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 | -1.1 | -1.55126216331 | 70.91 | 71.0826 | 69.27 | 4745 | 70.03659593 | SP |
| 4 | 1 | 1.45327713995 | 68.81 | 71.0826 | 65.73 | 4680 | 69.26946658 | SP |
| 12 | -1.91 | -2.6631344116 | 71.72 | 75.29 | 65.73 | 24068 | 71.02693422 | SP |
| 26 | 2.3 | 3.40690268108 | 67.51 | 75.29 | 60.05 | 21172 | 68.92892265 | SP |
| 52 | 10.09 | 16.8955123912 | 59.72 | 75.29 | 57.36 | 31870 | 63.0817726 | SP |
| 156 | 12.09 | 20.9459459459 | 57.72 | 75.29 | 48.5699 | 39316 | 58.23519962 | SP |
| 260 | 18.14 | 35.107412425 | 51.67 | 75.29 | 48.5699 | 33064 | 59.11967535 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 69.8732 | 0.22 | 0.31 | 69.75 | 69.9375 | 69.6 | 3938 |
| 1738020600 | 69.658 | -0.86 | -1.22 | 69.53 | 70.34 | 69.3801 | 7459 |
| 1737761400 | 70.52 | 0.05 | 0.07 | 70.75 | 71.0826 | 70.52 | 3561 |
| 1737675000 | 70.4706 | 0 | 0.00 | 70.4706 | 70.4706 | 70.4706 | 0 |
| 1737588600 | 70.4706 | -0.51 | -0.72 | 70.91 | 70.91 | 70.4501 | 4023 |
| 1737502200 | 70.98 | 1.49 | 2.14 | 70.1 | 70.98 | 70.1 | 11921 |
| 1737156600 | 69.4933 | 0.34 | 0.50 | 69.9 | 69.9 | 69.46 | 6448 |
| 1737070200 | 69.1501 | 0.13 | 0.18 | 69.14 | 69.16 | 68.93 | 4596 |
| 1736983800 | 69.0228 | 1.48 | 2.19 | 69.46 | 69.46 | 68.885 | 4021 |
| 1736897400 | 67.5413 | 0.83 | 1.24 | 67.41 | 67.66 | 66.834999 | 1875 |
| 1736811000 | 66.7127 | -0.04 | -0.06 | 65.98 | 66.7127 | 65.73 | 4667 |
| 1736551800 | 66.7499 | -1.52 | -2.22 | 67.29 | 67.29 | 66.428299 | 4760 |
| 1736379000 | 68.2683 | -0.38 | -0.55 | 68.16 | 68.352 | 67.625 | 2261 |
| 1736292600 | 68.6446 | -0.73 | -1.05 | 69.66 | 69.86 | 68.51 | 4659 |
| 1736206200 | 69.3758 | -0.02 | -0.02 | 69.75 | 70.13 | 69.32 | 5723 |
| 1735947000 | 69.391 | 1.19 | 1.74 | 68.34 | 69.399 | 68.34 | 1788 |
| 1735860600 | 68.2011 | 0.08 | 0.12 | 68.81 | 68.81 | 67.87 | 4146 |
| 1735687800 | 68.1227 | -0.13 | -0.19 | 68.61 | 68.69 | 68.03 | 411813 |
| 1735601400 | 68.253 | -0.44 | -0.64 | 68.39 | 68.46 | 67.547 | 4716 |
| 1735342200 | 68.6955 | -1.22 | -1.74 | 69.64 | 69.64 | 68.17 | 6605 |
| 1735255800 | 69.9111 | 0.73 | 1.05 | 68.77 | 69.9111 | 68.77 | 253370 |
| 1735077840 | 69.1826 | 0.28 | 0.40 | 68.958 | 69.1826 | 68.77 | 4361 |
| 1734996600 | 68.9047 | -0.14 | -0.20 | 68.96 | 68.98 | 68.4007 | 7001 |
| 1734737400 | 69.0403 | 0.64 | 0.93 | 67.99 | 69.91 | 67.99 | 3182 |
| 1734651000 | 68.4023 | -0.41 | -0.59 | 69.55 | 69.55 | 68.4023 | 3913 |
| 1734564600 | 68.8096 | -3.23 | -4.48 | 72.32 | 72.4377 | 68.8096 | 3047 |
| 1734478200 | 72.0369 | -0.94 | -1.28 | 72.69 | 72.69 | 71.975 | 1614 |
| 1734391800 | 72.9743 | 0.72 | 0.99 | 72.34 | 73.16 | 72.34 | 2169 |
| 1734132600 | 72.2563 | -0.36 | -0.50 | 72.73 | 72.73 | 72.135 | 4493 |
| 1734046200 | 72.62 | -1.09 | -1.48 | 73.33 | 73.33 | 72.62 | 864 |
| 1733959800 | 73.7083 | 0.59 | 0.81 | 73.94 | 74.07 | 73.5093 | 1883 |
| 1733873400 | 73.1133 | -0.49 | -0.66 | 73.56 | 73.8 | 73.1133 | 1432 |
| 1733787000 | 73.5985 | -0.69 | -0.93 | 74.81 | 74.94 | 73.5985 | 5399 |
| 1733527800 | 74.2866 | 0.57 | 0.77 | 74.27 | 74.38 | 74.0801 | 1794 |
| 1733441400 | 73.7196 | -0.91 | -1.22 | 74.345 | 74.345 | 73.7196 | 12621 |
| 1733355000 | 74.633 | 0.53 | 0.72 | 74.24 | 74.675 | 74.24 | 1625 |
| 1733268600 | 74.1022 | -0.54 | -0.72 | 74.49 | 74.49 | 74.1 | 2083 |
| 1733182200 | 74.64 | 0.1 | 0.13 | 74.83 | 74.83 | 74.21 | 1959 |
| 1732917840 | 74.5396 | 0.31 | 0.41 | 74.78 | 74.78 | 74.5396 | 421748 |
| 1732750200 | 74.233 | 0.05 | 0.06 | 75.05 | 75.05 | 74.1317 | 1081 |
| 1732663800 | 74.1877 | -0.69 | -0.92 | 74.25 | 74.42 | 73.77 | 6982 |
| 1732577400 | 74.8745 | 1.28 | 1.74 | 74.47 | 75.29 | 74.47 | 7923 |
| 1732318200 | 73.5938 | 1.23 | 1.71 | 72.72 | 73.5938 | 72.72 | 974 |
| 1732231800 | 72.36 | 1.41 | 1.98 | 71.48 | 72.5 | 71.48 | 4772 |
| 1732145400 | 70.9529 | -0.06 | -0.08 | 70.95 | 70.9529 | 70.5 | 978 |
| 1732059000 | 71.01 | 0.78 | 1.10 | 69.54 | 71.01 | 69.54 | 9716 |
| 1731972600 | 70.2345 | 0.05 | 0.07 | 70.47 | 70.77 | 70.2345 | 1761 |
| 1731713400 | 70.1849 | -0.89 | -1.25 | 71.11 | 71.11 | 70.1849 | 1273 |
| 1731627000 | 71.0736 | -1.04 | -1.44 | 72.45 | 72.45 | 71.0736 | 1745 |
| 1731540600 | 72.1088 | -0.68 | -0.93 | 73.32 | 73.52 | 72.1088 | 6005 |
| 1731454200 | 72.7852 | -1.34 | -1.80 | 73.8 | 73.8 | 72.73 | 1828 |
| 1731367800 | 74.1229 | 1.16 | 1.59 | 73.78 | 74.4 | 73.78 | 2574 |
| 1731108600 | 72.9663 | 0.53 | 0.73 | 72.36 | 73.0462 | 72.36 | 1002 |
| 1731022200 | 72.44 | -0.06 | -0.08 | 72.63 | 72.63 | 72.44 | 780 |
| 1730935800 | 72.5 | 4.2 | 6.15 | 71.16 | 72.5 | 71.16 | 19209 |
| 1730849400 | 68.3012 | 1.32 | 1.97 | 66.819999 | 68.3012 | 66.819999 | 1245 |
| 1730763000 | 66.981899 | 0.22 | 0.32 | 66.72 | 67.54 | 66.72 | 3653 |
| 1730500200 | 66.7651 | 0.2 | 0.30 | 67.16 | 67.305 | 66.7651 | 1195 |
| 1730413800 | 66.5668 | -1.02 | -1.52 | 67.36 | 67.36 | 66.5668 | 108179 |
| 1730327400 | 67.5911 | -0.07 | -0.10 | 67.48 | 67.76 | 67.48 | 613 |
| 1730241000 | 67.6592 | -0.29 | -0.43 | 67.59 | 67.6592 | 67.569 | 1334 |
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
