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 | 0.0247 | 0.0379649554258 | 65.06 | 66.12 | 59.51 | 2928 | 61.87377024 | SP |
| 4 | -1.5653 | -2.34853713428 | 66.65 | 70.8795 | 59.51 | 2302 | 65.49471306 | SP |
| 12 | -28.7853 | -30.665068712 | 93.87 | 95.86 | 59.51 | 2629 | 74.46971613 | SP |
| 26 | 5.5847 | 9.38605042017 | 59.5 | 101.3299 | 59.5 | 3283 | 80.72952418 | SP |
| 52 | -21.9453 | -25.2157876594 | 87.03 | 101.3299 | 51.36 | 2711 | 75.27320803 | SP |
| 156 | 23.1647 | 55.2593034351 | 41.92 | 101.3299 | 38.48 | 2409 | 73.18122994 | SP |
| 260 | 23.1647 | 55.2593034351 | 41.92 | 101.3299 | 38.48 | 2409 | 73.18122994 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 65.0847 | 3.13 | 5.05 | 63.78 | 65.0847 | 63.78 | 2368 |
| 1744324200 | 61.9565 | -2.34 | -3.64 | 63.67 | 63.67 | 61.52 | 1942 |
| 1744237800 | 64.2989 | 4.61 | 7.72 | 59.51 | 64.59 | 59.51 | 3045 |
| 1744151400 | 59.6894 | -1.35 | -2.22 | 62.6 | 62.6 | 59.6894 | 3669 |
| 1744065000 | 61.0438 | -5.04 | -7.63 | 59.91 | 63.63 | 59.91 | 4906 |
| 1743805800 | 66.086299 | 1.52 | 2.36 | 65.06 | 66.12 | 64.64 | 1078 |
| 1743719400 | 64.5656 | -3.94 | -5.75 | 64.36 | 64.59 | 64.129999 | 1313 |
| 1743633000 | 68.5041 | 1.33 | 1.98 | 66.68 | 68.65 | 66.68 | 513 |
| 1743546600 | 67.1724 | 1.56 | 2.37 | 66.16 | 67.1724 | 65.47 | 1664 |
| 1743460200 | 65.6168 | -1.04 | -1.56 | 65.64 | 65.64 | 64.93 | 9990 |
| 1743201000 | 66.6538 | -3.04 | -4.36 | 67.8 | 67.8 | 66.47 | 807 |
| 1743114600 | 69.69 | 0.39 | 0.56 | 69.19 | 69.69 | 69.19 | 209 |
| 1743028200 | 69.301 | -1.45 | -2.05 | 70.23 | 70.23 | 69.24 | 1694 |
| 1742941800 | 70.7494 | -0.13 | -0.18 | 70.47 | 70.75 | 70.47 | 835 |
| 1742855400 | 70.8795 | 3.54 | 5.25 | 70.07 | 70.8795 | 70.07 | 2212 |
| 1742596200 | 67.3418 | -0.2 | -0.29 | 66.989999 | 67.3418 | 66.989999 | 1661 |
| 1742509800 | 67.5409 | -1.1 | -1.61 | 68.31 | 69.27 | 67.19 | 3595 |
| 1742423400 | 68.6446 | 2.75 | 4.17 | 67.58 | 68.6446 | 67.58 | 1458 |
| 1742337000 | 65.898399 | -1.78 | -2.64 | 65.97 | 65.97 | 65.08 | 1625 |
| 1742250600 | 67.6827 | -0.04 | -0.06 | 66.379999 | 67.6849 | 66.379999 | 2285 |
| 1741991400 | 67.7241 | 3.41 | 5.31 | 66.65 | 68.13 | 66.629999 | 1545 |
| 1741905000 | 64.311099 | -2.08 | -3.13 | 66.37 | 66.37 | 64.311099 | 1748 |
| 1741818600 | 66.3884 | -0.34 | -0.50 | 66.65 | 66.65 | 65.34 | 1457 |
| 1741732200 | 66.7243 | 3.3 | 5.20 | 65.4 | 67.08 | 63.32 | 2883 |
| 1741645800 | 63.426 | -7.26 | -10.27 | 66.93 | 66.93 | 63.21 | 1917 |
| 1741390200 | 70.6827 | -1.44 | -2.00 | 71.91 | 73.3 | 70.181 | 3422 |
| 1741303800 | 72.1276 | -1.09 | -1.49 | 72.91 | 72.91 | 71.57 | 1323 |
| 1741217400 | 73.2176 | 2.64 | 3.74 | 72.65 | 73.2176 | 71.5101 | 3710 |
| 1741131000 | 70.5749 | 1.05 | 1.51 | 66.9 | 71.34 | 66.459999 | 4865 |
| 1741044600 | 69.5226 | -1.3 | -1.83 | 75.78 | 75.78 | 69.5226 | 3954 |
| 1740785400 | 70.8182 | 0.5 | 0.71 | 68.68 | 71.13 | 68.4 | 12349 |
| 1740699000 | 70.3161 | -1.05 | -1.47 | 72.63 | 72.63 | 70.3161 | 1178 |
| 1740612600 | 71.3667 | -3.34 | -4.46 | 72.57 | 73.7199 | 70.3425 | 3150 |
| 1740526200 | 74.702 | -5.02 | -6.30 | 75.3 | 75.3 | 72.6 | 14961 |
| 1740439800 | 79.721 | -0.42 | -0.53 | 80.76 | 80.76 | 79.721 | 1390 |
| 1740180600 | 80.1459 | -3.37 | -4.04 | 84.2 | 84.2 | 80.1459 | 675 |
| 1740094200 | 83.5198 | 1.85 | 2.26 | 83 | 83.5198 | 82.89 | 740 |
| 1740007800 | 81.6748 | 1.97 | 2.47 | 81.66 | 81.95 | 81.66 | 717 |
| 1739921400 | 79.7083 | -2.87 | -3.48 | 84 | 84 | 79.48 | 3506 |
| 1739575800 | 82.5803 | 1.17 | 1.43 | 81.76 | 83.24 | 81.76 | 771 |
| 1739489400 | 81.4136 | -0.78 | -0.95 | 81.04 | 81.68 | 81.04 | 875 |
| 1739403000 | 82.1948 | 1.75 | 2.18 | 80.07 | 82.5399 | 80.07 | 770 |
| 1739316600 | 80.4427 | -2.01 | -2.43 | 82.06 | 82.22 | 80.4427 | 915 |
| 1739230200 | 82.4502 | 1.55 | 1.92 | 82.56 | 82.56 | 82 | 926 |
| 1738971000 | 80.9002 | -1.41 | -1.71 | 84.74 | 85.1099 | 80.9002 | 1559 |
| 1738884600 | 82.3055 | -0.63 | -0.76 | 83.6 | 83.6 | 82.11 | 1622 |
| 1738798200 | 82.9343 | -0.96 | -1.14 | 84.09 | 84.09 | 82.0931 | 3215 |
| 1738711800 | 83.8934 | -1.76 | -2.06 | 84.56 | 84.784 | 83.8 | 2304 |
| 1738625400 | 85.6562 | -5.64 | -6.17 | 80.87 | 85.6562 | 80.59 | 3651 |
| 1738366200 | 91.2918 | -2.45 | -2.61 | 94.11 | 95.01 | 91.2918 | 5476 |
| 1738279800 | 93.7418 | 1.03 | 1.12 | 93.74 | 94.46 | 93.74 | 993 |
| 1738193400 | 92.7081 | 2.6 | 2.88 | 90.94 | 92.7081 | 90.94 | 511 |
| 1738107000 | 90.1097 | -0.48 | -0.53 | 91.5 | 92.05 | 90.1097 | 2335 |
| 1738020600 | 90.5897 | -3.79 | -4.02 | 89.65 | 92 | 88.341 | 5594 |
| 1737761400 | 94.3846 | 1.07 | 1.15 | 94.67 | 95.86 | 94.3846 | 2275 |
| 1737675000 | 93.3126 | 0 | 0.00 | 93.3126 | 93.3126 | 93.3126 | 0 |
| 1737588600 | 93.3126 | -1.94 | -2.04 | 93.96 | 93.96 | 93.3126 | 707 |
| 1737502200 | 95.2515 | -0 | -0.00 | 93.3404 | 95.84 | 93.3404 | 3002 |
| 1737156600 | 95.255 | 4.39 | 4.83 | 93.87 | 95.41 | 93.87 | 2334 |
| 1737070200 | 90.8682 | 0.11 | 0.12 | 90.22 | 90.8682 | 88.13 | 1416 |
| 1736983800 | 90.7557 | 3.45 | 3.96 | 89.53 | 91.23 | 89.53 | 2561 |
| 1736897400 | 87.3017 | 2.7 | 3.19 | 87.6 | 87.6 | 87.3017 | 510 |
| 1736811000 | 84.6063 | -1.75 | -2.03 | 82.43 | 84.6063 | 82.43 | 1269 |
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
