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 | 0.39 | 0.487926936069 | 79.93 | 80.95 | 79.86 | 409483 | 80.43281994 | SP |
| 4 | 2.27 | 2.90839205637 | 78.05 | 81.13 | 77.67 | 559351 | 79.96337302 | SP |
| 12 | 1.16 | 1.46538655887 | 79.16 | 82.24 | 77 | 923285 | 80.26245451 | SP |
| 26 | 8.18 | 11.3390629332 | 72.14 | 82.24 | 71.94 | 761214 | 78.30747684 | SP |
| 52 | 8.05 | 11.1387851114 | 72.27 | 82.24 | 69.45 | 619487 | 75.79766477 | SP |
| 156 | 2.31 | 2.96115882579 | 78.01 | 82.24 | 62.22 | 776084 | 70.21222591 | SP |
| 260 | 21.33 | 36.1586709612 | 58.99 | 92.97 | 39.81 | 932869 | 71.22853648 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 80.32 | -0.39 | -0.48 | 80.63 | 80.95 | 80.2 | 383568 |
| 1739230200 | 80.71 | 0.25 | 0.31 | 80.5 | 80.819 | 80.5 | 450536 |
| 1738971000 | 80.46 | -0.01 | -0.01 | 80.19 | 80.95 | 80.19 | 335637 |
| 1738884600 | 80.47 | 0.14 | 0.17 | 80.81 | 80.91 | 80.21 | 494896 |
| 1738798200 | 80.33 | 0.15 | 0.19 | 80.37 | 80.9 | 80.02 | 297616 |
| 1738711800 | 80.18 | 0.26 | 0.33 | 79.93 | 80.26 | 79.86 | 480510 |
| 1738625400 | 79.92 | -0.35 | -0.44 | 79.2 | 80.09 | 78.93 | 670835 |
| 1738366200 | 80.27 | -0.37 | -0.46 | 80.69 | 80.9 | 80.15 | 373020 |
| 1738279800 | 80.64 | 0.59 | 0.74 | 80.41 | 81.13 | 80.37 | 454417 |
| 1738193400 | 80.05 | -0.03 | -0.04 | 80.1 | 80.87 | 79.76 | 652874 |
| 1738107000 | 80.08 | 0.2 | 0.25 | 79.98 | 80.19 | 79.68 | 351825 |
| 1738020600 | 79.88 | -0.66 | -0.82 | 79.79 | 80.1151 | 79.41 | 952760 |
| 1737761400 | 80.54 | 0.21 | 0.26 | 80.62 | 80.91 | 80.35 | 310184 |
| 1737675000 | 80.33 | 0 | 0.00 | 80.33 | 80.33 | 80.33 | 0 |
| 1737588600 | 80.33 | -0.12 | -0.15 | 80.67 | 80.99 | 80.22 | 833617 |
| 1737502200 | 80.45 | 0.55 | 0.69 | 80.26 | 80.709 | 79.95 | 832149 |
| 1737156600 | 79.9 | 0.63 | 0.79 | 79.85 | 80.06 | 79.24 | 710044 |
| 1737070200 | 79.27 | 0.37 | 0.47 | 78.98 | 79.445 | 78.84 | 819912 |
| 1736983800 | 78.9 | 0.92 | 1.18 | 78.86 | 79.08 | 78.06 | 533828 |
| 1736897400 | 77.98 | 0.43 | 0.55 | 78.05 | 78.46 | 77.67 | 544111 |
| 1736811000 | 77.55 | -0.3 | -0.39 | 77.25 | 77.62 | 77 | 1635154 |
| 1736551800 | 77.85 | -0.63 | -0.80 | 78 | 78.84 | 77.55 | 471619 |
| 1736379000 | 78.48 | -0.29 | -0.37 | 78.54 | 79.37 | 78 | 403103 |
| 1736292600 | 78.77 | -0.76 | -0.96 | 79.74 | 79.95 | 78.59 | 663197 |
| 1736206200 | 79.53 | 0.51 | 0.65 | 79.48 | 79.65 | 79.24 | 1224920 |
| 1735947000 | 79.02 | 1.02 | 1.31 | 78.36 | 79.06 | 78.29 | 482136 |
| 1735860600 | 78 | 0.11 | 0.14 | 78.43 | 78.48 | 77.74 | 886317 |
| 1735687800 | 77.89 | -0.28 | -0.36 | 78.39 | 78.68 | 77.79 | 533072 |
| 1735601400 | 78.17 | -0.56 | -0.71 | 78.41 | 78.44 | 77.74 | 733707 |
| 1735342200 | 78.73 | -0.71 | -0.89 | 79.16 | 79.18 | 78.53 | 892021 |
| 1735255800 | 79.44 | 0.14 | 0.18 | 79.22 | 79.53 | 79 | 829325 |
| 1735077840 | 79.3 | 0.56 | 0.71 | 78.95 | 79.38 | 78.73 | 171566 |
| 1734996600 | 78.74 | -0.23 | -0.29 | 79.01 | 79.44 | 78.4419 | 612211 |
| 1734737400 | 78.97 | 0.9 | 1.15 | 78.07 | 79.16 | 77.925 | 453012 |
| 1734651000 | 78.07 | -0.77 | -0.98 | 78.8 | 79.34 | 77.94 | 3086288 |
| 1734564600 | 78.84 | -1.93 | -2.39 | 80.71 | 80.87 | 78.69 | 1751954 |
| 1734478200 | 80.77 | -0.42 | -0.52 | 81.19 | 81.47 | 80.73 | 1058318 |
| 1734391800 | 81.19 | 0.19 | 0.23 | 81.2 | 81.56 | 80.94 | 887830 |
| 1734132600 | 81 | -0.1 | -0.12 | 81.21 | 81.32 | 80.79 | 298414 |
| 1734046200 | 81.1 | -0.13 | -0.16 | 81.41 | 81.51 | 81.0175 | 731830 |
| 1733959800 | 81.23 | 0.63 | 0.78 | 81.1 | 81.32 | 80.8232 | 748500 |
| 1733873400 | 80.6 | -0.82 | -1.01 | 80.72 | 81.21 | 80.6 | 1079037 |
| 1733787000 | 81.42 | -0.36 | -0.44 | 81.89 | 82.24 | 81.365 | 327913 |
| 1733527800 | 81.78 | 0.33 | 0.41 | 81.71 | 82.14 | 81.57 | 258495 |
| 1733441400 | 81.45 | -0.19 | -0.23 | 82.16 | 82.185 | 81.435 | 559750 |
| 1733355000 | 81.64 | 0.34 | 0.42 | 81.43 | 81.93 | 81.32 | 498133 |
| 1733268600 | 81.3 | -0.94 | -1.14 | 81.37 | 81.64 | 81.29 | 1455581 |
| 1733182200 | 82.24 | 0.38 | 0.46 | 81.5 | 82.24 | 81.34 | 7761414 |
| 1732917840 | 81.86 | 0.3 | 0.37 | 81.86 | 82.11 | 81.77 | 634906 |
| 1732750200 | 81.56 | 0.28 | 0.34 | 81.37 | 81.74 | 81.28 | 1254290 |
| 1732663800 | 81.28 | -0.33 | -0.40 | 81.89 | 81.89 | 81.08 | 1518684 |
| 1732577400 | 81.61 | 0.49 | 0.60 | 81.77 | 81.8 | 81.27 | 1318937 |
| 1732318200 | 81.12 | 0.56 | 0.70 | 80.61 | 81.335 | 80.57 | 1459258 |
| 1732231800 | 80.56 | 0.29 | 0.36 | 81.1 | 81.23 | 80.370232 | 1493346 |
| 1732145400 | 80.27 | 0.38 | 0.48 | 80.14 | 80.48 | 79.94 | 1053066 |
| 1732059000 | 79.89 | 0.68 | 0.86 | 79.16 | 79.93 | 78.98 | 721349 |
| 1731972600 | 79.21 | 0.47 | 0.60 | 78.83 | 79.34 | 78.76 | 676244 |
| 1731713400 | 78.74 | -0.11 | -0.14 | 78.79 | 78.94 | 78.48 | 461055 |
| 1731627000 | 78.85 | -0.56 | -0.71 | 79.47 | 79.56 | 78.84 | 254357 |
| 1731540600 | 79.41 | -0.13 | -0.16 | 79.88 | 80.19 | 79.32 | 1060094 |
| 1731454200 | 79.54 | -0.4 | -0.50 | 79.66 | 79.82 | 79.23 | 681522 |
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
