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 | 0 | 73.15 | 73.15 | 73.15 | 0 | 0 | SP |
| 4 | -0.3623 | -0.492842694352 | 73.5123 | 73.535 | 73.12 | 1037 | 73.32687924 | SP |
| 12 | 2.169 | 3.05574731266 | 70.981 | 73.5399 | 68.83 | 6457 | 71.68138102 | SP |
| 26 | 5.27 | 7.7637006482 | 67.88 | 73.5399 | 62.77 | 10988 | 69.84201881 | SP |
| 52 | 14.39 | 24.4894486045 | 58.76 | 73.5399 | 58.34 | 12573 | 67.40841289 | SP |
| 156 | 12.29 | 20.1938876109 | 60.86 | 73.5399 | 43.29 | 10105 | 58.74417317 | SP |
| 260 | 33.02 | 82.2825816098 | 40.13 | 73.5399 | 40.11 | 9764 | 56.16072386 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735860600 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735687800 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735601400 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735342200 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735255800 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1735077840 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734996600 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734737400 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734651000 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734564600 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734478200 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734391800 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734132600 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1734046200 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1733959800 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1733873400 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1733787000 | 73.15 | -0.26 | -0.35 | 73.23 | 73.37 | 73.12 | 6019 |
| 1733527800 | 73.4086 | 0.15 | 0.20 | 73.5123 | 73.535 | 73.28 | 12768 |
| 1733441400 | 73.26 | -0.25 | -0.34 | 73.53 | 73.5399 | 73.21 | 8871 |
| 1733355000 | 73.5125 | 0.52 | 0.72 | 73.19 | 73.5125 | 73.19 | 3629 |
| 1733268600 | 72.99 | 0.09 | 0.12 | 72.78 | 73 | 72.78 | 3431 |
| 1733182200 | 72.901 | 0.26 | 0.36 | 72.6 | 72.96 | 72.6 | 6203 |
| 1732917840 | 72.641 | 0.41 | 0.57 | 72.31 | 72.7 | 72.31 | 7944 |
| 1732750200 | 72.23 | -0.29 | -0.39 | 72.33 | 72.33 | 72.12 | 12801 |
| 1732663800 | 72.5151 | 0.34 | 0.47 | 72.42 | 72.5151 | 72.1506 | 57609 |
| 1732577400 | 72.1793 | 0.31 | 0.44 | 72.27 | 72.4 | 72.02 | 9939 |
| 1732318200 | 71.8654 | 0.28 | 0.39 | 71.4 | 71.92 | 71.4 | 40314 |
| 1732231800 | 71.5884 | 0.38 | 0.54 | 71.48 | 71.6808 | 70.935 | 14091 |
| 1732145400 | 71.2069 | -0.2 | -0.28 | 71.13 | 71.2366 | 70.75 | 6108 |
| 1732059000 | 71.41 | 0.39 | 0.55 | 70.45 | 71.41 | 70.45 | 7577 |
| 1731972600 | 71.02 | 0.18 | 0.25 | 70.71 | 71.0737 | 70.68 | 13107 |
| 1731713400 | 70.8438 | -1 | -1.39 | 71.3 | 71.3716 | 70.69 | 12408 |
| 1731627000 | 71.8457 | -0.39 | -0.54 | 72.3 | 72.3 | 71.84 | 5658 |
| 1731540600 | 72.2323 | -0.02 | -0.02 | 72.24 | 72.47 | 72.17 | 11564 |
| 1731454200 | 72.2485 | -0.08 | -0.11 | 72.55 | 72.55 | 72.2401 | 2843 |
| 1731367800 | 72.33 | 0.07 | 0.10 | 72.43 | 72.44 | 72.2372 | 3716 |
| 1731108600 | 72.2563 | 0.24 | 0.34 | 72.14 | 72.39 | 72.14 | 6149 |
| 1731022200 | 72.0115 | 0.57 | 0.80 | 71.68 | 72.0281 | 71.6 | 12457 |
| 1730935800 | 71.4402 | 1.75 | 2.51 | 70.97 | 71.52 | 70.94 | 5108 |
| 1730849400 | 69.6904 | 0.78 | 1.13 | 69.04 | 69.6999 | 69.04 | 4857 |
| 1730763000 | 68.91 | -0.25 | -0.36 | 68.96 | 69.31 | 68.83 | 11294 |
| 1730500200 | 69.1607 | 0.12 | 0.18 | 69.22 | 69.4025 | 69.1607 | 3479 |
| 1730413800 | 69.0374 | -1.32 | -1.88 | 69.74 | 69.74 | 69.0374 | 9263 |
| 1730327400 | 70.3593 | -0.24 | -0.34 | 70.59 | 70.73 | 70.3593 | 1465 |
| 1730241000 | 70.6008 | 0.11 | 0.16 | 70.41 | 70.7521 | 70.41 | 5922 |
| 1730154600 | 70.4889 | 0.25 | 0.36 | 70.66 | 70.68 | 70.4889 | 6349 |
| 1729895400 | 70.236 | 0.01 | 0.01 | 70.39 | 70.9 | 70.236 | 3322 |
| 1729809000 | 70.23 | -0.12 | -0.17 | 70.61 | 70.61 | 69.96 | 3194 |
| 1729722600 | 70.3525 | -0.69 | -0.97 | 70.68 | 70.768 | 70.2304 | 4826 |
| 1729636200 | 71.0418 | -0.01 | -0.02 | 70.61 | 71.0418 | 70.61 | 2672 |
| 1729549800 | 71.0556 | -0.26 | -0.36 | 71.16 | 71.26 | 71.0556 | 1692 |
| 1729290600 | 71.314 | 0.25 | 0.35 | 71.25 | 71.3899 | 71.17 | 8568 |
| 1729204200 | 71.067 | -0.05 | -0.06 | 71.44 | 71.5659 | 71.06 | 17504 |
| 1729117800 | 71.1123 | 0.3 | 0.43 | 70.83 | 71.15 | 70.8 | 8386 |
| 1729031400 | 70.81 | -0.68 | -0.95 | 71.2674 | 71.2674 | 70.74 | 2218 |
| 1728945000 | 71.49 | 0.5 | 0.70 | 71.29 | 71.61 | 71.29 | 6388 |
| 1728685800 | 70.99 | 0.4 | 0.56 | 70.981 | 70.99 | 70.92 | 6999 |
| 1728599400 | 70.5938 | -0.11 | -0.15 | 70.64 | 70.64 | 70.45 | 9883 |
| 1728513000 | 70.7007 | 0.54 | 0.78 | 70.5316 | 70.7007 | 70.5316 | 3435 |
| 1728426600 | 70.1562 | 0.7 | 1.01 | 69.71 | 70.1562 | 69.71 | 5587 |
| 1728340200 | 69.457 | -0.68 | -0.97 | 69.82 | 69.94 | 69.391 | 4866 |
| 1728081000 | 70.1375 | 0.61 | 0.88 | 70.03 | 70.1375 | 69.705 | 6005 |
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
