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 | -0.1 | -0.134318334453 | 74.45 | 74.98 | 71.83 | 45696 | 73.55837643 | SP |
| 4 | -1.49 | -1.96466244726 | 75.84 | 76.74 | 71.83 | 30950 | 74.4425176 | SP |
| 12 | -0.86 | -1.14346496477 | 75.21 | 76.8558 | 71.83 | 23400 | 74.9187362 | SP |
| 26 | 6.34 | 9.3221585061 | 68.01 | 76.8558 | 67.86 | 22740 | 73.5147744 | SP |
| 52 | 3.56 | 5.0289588925 | 70.79 | 79.51 | 58.751 | 25258 | 72.92946568 | SP |
| 156 | 28.63 | 62.6202974628 | 45.72 | 79.51 | 45.34 | 24382 | 61.82574236 | SP |
| 260 | 42.1 | 130.542635659 | 32.25 | 79.51 | 29.38 | 27548 | 51.68483982 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 74.35 | 1.65 | 2.27 | 74.35 | 74.36 | 73.7916 | 43818 |
| 1741732200 | 72.6999 | -0.33 | -0.45 | 72.97 | 73.01 | 71.83 | 11510 |
| 1741645800 | 73.03 | -1.73 | -2.31 | 73.06 | 73.41 | 72.64 | 128472 |
| 1741390200 | 74.76 | 0.74 | 1.00 | 73.79 | 74.85 | 73.38 | 30339 |
| 1741303800 | 74.02 | -1.13 | -1.50 | 74.45 | 74.98 | 73.93 | 14339 |
| 1741217400 | 75.15 | 1.46 | 1.98 | 74.23 | 75.33 | 74.17 | 14949 |
| 1741131000 | 73.69 | -0.8 | -1.07 | 73.37 | 74.65 | 72.46 | 21440 |
| 1741044600 | 74.4852 | 0.24 | 0.32 | 75.76 | 75.91 | 74.15 | 20869 |
| 1740785400 | 74.25 | -0.11 | -0.15 | 73.77 | 74.3175 | 73.55 | 15543 |
| 1740699000 | 74.36 | -0.12 | -0.16 | 75.36 | 75.36 | 74.21 | 25397 |
| 1740612600 | 74.48 | 0.14 | 0.19 | 74.83 | 75.22 | 74.44 | 18228 |
| 1740526200 | 74.34 | 0.37 | 0.50 | 74.92 | 75.04 | 74.18 | 7326 |
| 1740439800 | 73.97 | 0.06 | 0.08 | 74.3 | 74.43 | 73.71 | 22046 |
| 1740180600 | 73.91 | -0.96 | -1.28 | 74.69 | 75.13 | 73.9 | 58387 |
| 1740094200 | 74.87 | -0.93 | -1.23 | 75.32 | 75.35 | 74.74 | 24117 |
| 1740007800 | 75.8 | -0.79 | -1.03 | 75.72 | 75.92 | 75.49 | 35205 |
| 1739921400 | 76.59 | 0.6 | 0.80 | 76.47 | 76.74 | 76.23 | 74869 |
| 1739575800 | 75.9852 | -0.12 | -0.16 | 75.96 | 76.22 | 75.69 | 6365 |
| 1739489400 | 76.1038 | 0.56 | 0.75 | 75.84 | 76.1038 | 75.84 | 14832 |
| 1739403000 | 75.5389 | 0.12 | 0.16 | 74.9 | 75.68 | 74.79 | 12891 |
| 1739316600 | 75.4182 | 0.34 | 0.45 | 74.94 | 75.47 | 74.94 | 7953 |
| 1739230200 | 75.08 | 0.54 | 0.72 | 75.09 | 75.22 | 74.9174 | 7677 |
| 1738971000 | 74.54 | -1.09 | -1.44 | 75.38 | 75.45 | 74.47 | 36804 |
| 1738884600 | 75.6271 | -0.33 | -0.44 | 75.77 | 75.946 | 75.3301 | 7799 |
| 1738798200 | 75.96 | 0.21 | 0.28 | 75.47 | 75.96 | 75.135 | 63551 |
| 1738711800 | 75.75 | 0.62 | 0.82 | 75.8 | 75.9082 | 75.38 | 12935 |
| 1738625400 | 75.1341 | -1.02 | -1.34 | 74.76 | 75.6317 | 74.45 | 6388 |
| 1738366200 | 76.1557 | -0.34 | -0.44 | 76.54 | 76.85 | 76.0973 | 8426 |
| 1738279800 | 76.496 | 0.67 | 0.88 | 76.29 | 76.8558 | 76.29 | 4800 |
| 1738193400 | 75.83 | -0.34 | -0.44 | 75.97 | 76.22 | 75.66 | 65596 |
| 1738107000 | 76.1661 | 1.04 | 1.39 | 75.93 | 76.1661 | 75.57 | 13600 |
| 1738020600 | 75.1252 | -1.5 | -1.96 | 74.71 | 75.23 | 74.71 | 3919 |
| 1737761400 | 76.6261 | 1.2 | 1.59 | 76.17 | 76.8412 | 76.17 | 22586 |
| 1737675000 | 75.43 | 0 | 0.00 | 75.43 | 75.43 | 75.43 | 0 |
| 1737588600 | 75.43 | 0.43 | 0.57 | 75.35 | 75.73 | 75.33 | 5098 |
| 1737502200 | 75 | 0.97 | 1.31 | 74.61 | 75.06 | 74.49 | 106399 |
| 1737156600 | 74.03 | 0.86 | 1.18 | 73.76 | 74.1559 | 73.63 | 10735 |
| 1737070200 | 73.17 | -1.01 | -1.36 | 73.74 | 73.77 | 73.17 | 9811 |
| 1736983800 | 74.18 | 0.25 | 0.33 | 73.98 | 74.3168 | 73.865 | 7927 |
| 1736897400 | 73.9348 | 0.03 | 0.05 | 73.64 | 74.23 | 73.54 | 4119 |
| 1736811000 | 73.9 | 0.13 | 0.18 | 72.86 | 73.9 | 72.86 | 5458 |
| 1736551800 | 73.77 | -2.23 | -2.93 | 74.47 | 74.61 | 73.65 | 17953 |
| 1736379000 | 75.9958 | -0.13 | -0.16 | 75.82 | 75.9958 | 75.57 | 14498 |
| 1736292600 | 76.1212 | 0.14 | 0.19 | 76.61 | 76.655 | 75.86 | 5541 |
| 1736206200 | 75.9791 | 0.06 | 0.08 | 75.85 | 76.42 | 75.85 | 11265 |
| 1735947000 | 75.92 | 0.13 | 0.17 | 75.17 | 75.97 | 75.17 | 54501 |
| 1735860600 | 75.79 | 0.11 | 0.15 | 75.64 | 76.25 | 75.315 | 17995 |
| 1735687800 | 75.68 | 0.15 | 0.20 | 75.55 | 75.83 | 75.33 | 35992 |
| 1735601400 | 75.5301 | -1.02 | -1.34 | 75.86 | 75.87 | 75.225 | 10278 |
| 1735342200 | 76.5536 | 0.69 | 0.91 | 76.56 | 76.7899 | 76.22 | 4110 |
| 1735255800 | 75.8634 | 1.2 | 1.61 | 75.59 | 76.05 | 75.59 | 8327 |
| 1735077840 | 74.66 | -0.07 | -0.09 | 74.59 | 74.92 | 74.59 | 2978 |
| 1734996600 | 74.73 | 0.74 | 1.00 | 74.29 | 74.73 | 74.1791 | 16012 |
| 1734737400 | 73.99 | -0.64 | -0.85 | 73.58 | 74.6166 | 73.47 | 30587 |
| 1734651000 | 74.6263 | 1.42 | 1.93 | 75.21 | 75.21 | 74.54 | 21060 |
| 1734564600 | 73.21 | -1.27 | -1.71 | 74.61 | 74.91 | 73.21 | 6717 |
| 1734478200 | 74.48 | -0.51 | -0.68 | 74.36 | 74.75 | 74.36 | 29996 |
| 1734391800 | 74.99 | -0.26 | -0.35 | 75.2 | 75.35 | 74.96 | 8465 |
| 1734132600 | 75.25 | -0.34 | -0.44 | 75.58 | 75.58 | 75.04 | 10008 |
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
