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 | -1.5 | -2.1713954835 | 69.08 | 69.165 | 67.245 | 5021370 | 67.95728107 | SP |
| 4 | -0.53 | -0.778152987814 | 68.11 | 70.12 | 66.39 | 4224692 | 68.1677428 | SP |
| 12 | -4 | -5.5881531154 | 71.58 | 73.24 | 66.39 | 4588234 | 69.88855693 | SP |
| 26 | -1.52 | -2.1997105644 | 69.1 | 73.24 | 60.62 | 5315291 | 68.74719859 | SP |
| 52 | 5.49 | 8.84200354324 | 62.09 | 73.24 | 60.62 | 6307512 | 67.91246664 | SP |
| 156 | -2.27 | -3.2498210451 | 69.85 | 73.24 | 47.64 | 5919742 | 62.29592928 | SP |
| 260 | 7.83 | 13.1046025105 | 59.75 | 74.12 | 41.61 | 6425222 | 61.80561832 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 67.88 | 0.39 | 0.58 | 67.52 | 68.03 | 67.41 | 3198981 |
| 1731713400 | 67.49 | -0.33 | -0.49 | 67.5 | 67.565 | 67.245 | 5499551 |
| 1731627000 | 67.82 | 0.08 | 0.12 | 68.01 | 68.17 | 67.7801 | 4250848 |
| 1731540600 | 67.74 | -0.76 | -1.11 | 67.99 | 68.0384 | 67.46 | 4260057 |
| 1731454200 | 68.5 | -1.1 | -1.58 | 69.08 | 69.165 | 68.145 | 7959846 |
| 1731367800 | 69.6 | 0.17 | 0.24 | 69.47 | 69.7839 | 69.44 | 1929709 |
| 1731108600 | 69.43 | -0.55 | -0.79 | 69.4 | 69.495 | 69.17 | 4934491 |
| 1731022200 | 69.98 | 0.6 | 0.86 | 69.71 | 70.12 | 69.56 | 3830407 |
| 1730935800 | 69.38 | 0.31 | 0.45 | 69.3 | 69.46 | 68.54 | 3454566 |
| 1730849400 | 69.07 | 1.03 | 1.51 | 68.25 | 69.18 | 68.18 | 3182998 |
| 1730763000 | 68.04 | 0.06 | 0.09 | 68.11 | 68.62 | 67.9175 | 2213678 |
| 1730500200 | 67.98 | -0.09 | -0.13 | 67.7 | 68.29 | 67.7 | 3302152 |
| 1730413800 | 68.07 | -0.35 | -0.51 | 68.21 | 68.21 | 67.405 | 4710844 |
| 1730327400 | 68.42 | 0.06 | 0.09 | 68.75 | 68.91 | 68.385 | 6802433 |
| 1730241000 | 68.36 | 0.66 | 0.97 | 68.24 | 68.53 | 68.09 | 4376579 |
| 1730154600 | 67.7 | 0.46 | 0.68 | 67.59 | 67.9 | 67.49 | 2816549 |
| 1729895400 | 67.24 | 0.02 | 0.03 | 67.49 | 67.675 | 67.045 | 2961965 |
| 1729809000 | 67.22 | 0.55 | 0.82 | 67.019999 | 67.25 | 66.925 | 4090246 |
| 1729722600 | 66.67 | -1.39 | -2.04 | 66.599999 | 66.78 | 66.39 | 7335081 |
| 1729636200 | 68.06 | -0.91 | -1.32 | 68.11 | 68.19 | 67.85 | 3628265 |
| 1729549800 | 68.97 | -1.16 | -1.65 | 69.45 | 69.5 | 68.785 | 2889396 |
| 1729290600 | 70.13 | 0.37 | 0.53 | 69.99 | 70.13 | 69.915 | 1948796 |
| 1729204200 | 69.76 | -0.37 | -0.53 | 70.27 | 70.27 | 69.71 | 2911944 |
| 1729117800 | 70.13 | 0.42 | 0.60 | 70.01 | 70.205 | 69.8131 | 5820270 |
| 1729031400 | 69.71 | -1.46 | -2.05 | 70.75 | 70.77 | 69.62 | 5975603 |
| 1728945000 | 71.17 | 0.12 | 0.17 | 70.88 | 71.215 | 70.83 | 2416094 |
| 1728685800 | 71.05 | 0.15 | 0.21 | 70.62 | 71.12 | 70.59 | 3238836 |
| 1728599400 | 70.9 | 0.01 | 0.01 | 70.39 | 70.92 | 70.21 | 2604379 |
| 1728513000 | 70.89 | -0.37 | -0.52 | 70.54 | 70.98 | 70.51 | 2426951 |
| 1728426600 | 71.26 | 0.22 | 0.31 | 71.18 | 71.479 | 71.16 | 2742160 |
| 1728340200 | 71.04 | -0.84 | -1.17 | 71.17 | 71.335 | 70.77 | 2930403 |
| 1728081000 | 71.88 | 0.93 | 1.31 | 71.46 | 71.93 | 71.44 | 4020758 |
| 1727994600 | 70.95 | -0.28 | -0.39 | 70.55 | 71.045 | 70.49 | 3878806 |
| 1727908200 | 71.23 | -0.41 | -0.57 | 71.1 | 71.42 | 70.81 | 4395192 |
| 1727821800 | 71.64 | 0.1 | 0.14 | 72.19 | 72.35 | 71.225 | 5127228 |
| 1727735400 | 71.54 | 0.46 | 0.65 | 71.84 | 71.93 | 71.14 | 4707105 |
| 1727476200 | 71.08 | -1.91 | -2.62 | 71.68 | 72.17 | 70.82 | 8725673 |
| 1727389800 | 72.99 | 2.04 | 2.88 | 72.86 | 73.24 | 72.45 | 6694429 |
| 1727303400 | 70.95 | -0.13 | -0.18 | 71.31 | 71.34 | 70.84 | 3916930 |
| 1727217000 | 71.08 | -0.62 | -0.86 | 71.14 | 71.265 | 70.8951 | 4756523 |
| 1727130600 | 71.7 | 0.43 | 0.60 | 71.52 | 71.885 | 71.47 | 3477872 |
| 1726871400 | 71.27 | 0.04 | 0.06 | 71.5 | 71.54 | 70.865 | 6743078 |
| 1726785000 | 71.23 | 1.84 | 2.65 | 71.07 | 71.415 | 70.64 | 5979906 |
| 1726698600 | 69.39 | -0.32 | -0.46 | 69.54 | 70.2 | 69.14 | 4203479 |
| 1726612200 | 69.71 | -0.83 | -1.18 | 69.95 | 70.16 | 69.46 | 4484664 |
| 1726525800 | 70.54 | 0.67 | 0.96 | 70.22 | 70.57 | 70.09 | 5148566 |
| 1726266600 | 69.87 | -0.38 | -0.54 | 69.88 | 70.255 | 69.725 | 3594835 |
| 1726180200 | 70.25 | 0.69 | 0.99 | 69.48 | 70.26 | 69.275 | 3155863 |
| 1726093800 | 69.56 | 0.42 | 0.61 | 69.07 | 69.64 | 68.145 | 5871512 |
| 1726007400 | 69.14 | -0.19 | -0.27 | 69.15 | 69.18 | 68.395 | 4698327 |
| 1725921000 | 69.33 | 1.24 | 1.82 | 69.27 | 69.75 | 69.165 | 4378164 |
| 1725661800 | 68.09 | -2.49 | -3.53 | 69.53 | 69.76 | 67.93 | 11254103 |
| 1725575400 | 70.58 | 0.42 | 0.60 | 70.37 | 70.705 | 70.105 | 4082717 |
| 1725489000 | 70.16 | -0.73 | -1.03 | 69.88 | 70.58 | 69.8202 | 5103718 |
| 1725402600 | 70.89 | -1.08 | -1.50 | 71.78 | 72.045 | 70.715 | 7317018 |
| 1725057000 | 71.97 | 0.43 | 0.60 | 72.22 | 72.325 | 71.69 | 5650084 |
| 1724970600 | 71.54 | 0.12 | 0.17 | 71.8 | 72.255 | 71.405 | 6226405 |
| 1724884200 | 71.42 | -0.31 | -0.43 | 71.91 | 72.095 | 71.12 | 9819227 |
| 1724797800 | 71.73 | 0.7 | 0.99 | 71.58 | 71.91 | 71.49 | 4763490 |
| 1724711400 | 71.03 | -0.9 | -1.25 | 71.38 | 71.51 | 70.9 | 6526475 |
| 1724452200 | 71.93 | 1.62 | 2.30 | 71.19 | 72.04 | 71.1001 | 8016966 |
| 1724365800 | 70.31 | -0.52 | -0.73 | 71.25 | 71.31 | 70.19 | 7263737 |
| 1724279400 | 70.83 | 0.81 | 1.16 | 70.88 | 71.02 | 70.525 | 7305861 |
| 1724193000 | 70.02 | -0.34 | -0.48 | 70.11 | 70.43 | 69.91 | 6518399 |
| 1724106600 | 70.36 | 0.99 | 1.43 | 69.87 | 70.4554 | 69.85 | 5139156 |
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
