Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 0.353565114909 | 67.88 | 68.52 | 67.7819 | 29746 | 68.31339465 | SP |
| 4 | -0.88 | -1.27536231884 | 69 | 69 | 67.2 | 59448 | 68.07861125 | SP |
| 12 | 0.13 | 0.19120458891 | 67.99 | 69.08 | 66.52 | 59527 | 68.07967338 | SP |
| 26 | -4.175 | -5.77494985822 | 72.295 | 72.88 | 66.52 | 36881 | 68.6370396 | SP |
| 52 | -4.25 | -5.87259914329 | 72.37 | 72.88 | 66.52 | 29271 | 69.72079272 | SP |
| 156 | -9.51 | -12.2504186526 | 77.63 | 78.86 | 66.52 | 31763 | 72.25936913 | SP |
| 260 | -0.26 | -0.380228136882 | 68.38 | 81.77 | 66.52 | 38302 | 74.61494473 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 68.28 | 0.03 | 0.04 | 67.91 | 68.2901 | 67.91 | 33484 |
| 1742423400 | 68.2499 | -0.13 | -0.19 | 68.29 | 68.31 | 68.14 | 20478 |
| 1742337000 | 68.38 | -0.06 | -0.09 | 68.52 | 68.52 | 68.28 | 32639 |
| 1742250600 | 68.4401 | 0.38 | 0.55 | 68.16 | 68.47 | 68.16 | 41890 |
| 1741991400 | 68.0632 | 0.31 | 0.46 | 67.88 | 68.0899 | 67.7819 | 20237 |
| 1741905000 | 67.7523 | -0.25 | -0.37 | 67.9 | 67.96 | 67.65 | 23858 |
| 1741818600 | 68.003 | 0.15 | 0.23 | 67.87 | 68.099 | 67.77 | 37603 |
| 1741732200 | 67.8484 | 0.16 | 0.23 | 67.83 | 67.92 | 67.32 | 87329 |
| 1741645800 | 67.6895 | -0.34 | -0.49 | 67.85 | 67.85 | 67.56 | 40339 |
| 1741390200 | 68.0259 | -0.3 | -0.44 | 68.12 | 68.18 | 67.8 | 42674 |
| 1741303800 | 68.325 | 0.17 | 0.26 | 68.13 | 68.58 | 68.085 | 116832 |
| 1741217400 | 68.15 | 0.65 | 0.96 | 67.98 | 68.18 | 67.78 | 116358 |
| 1741131000 | 67.505 | 0.17 | 0.25 | 67.59 | 67.59 | 67.22 | 66873 |
| 1741044600 | 67.335 | -0.24 | -0.35 | 67.91 | 67.9821 | 67.2 | 64412 |
| 1740785400 | 67.57 | -0.1 | -0.15 | 67.76 | 67.8299 | 67.57 | 72953 |
| 1740699000 | 67.67 | -0.51 | -0.75 | 67.85 | 67.85 | 67.65 | 45673 |
| 1740612600 | 68.1788 | -0.14 | -0.21 | 68.08 | 68.37 | 68.08 | 106852 |
| 1740526200 | 68.32 | -0.24 | -0.35 | 68.59 | 68.61 | 68.32 | 52134 |
| 1740439800 | 68.56 | -0.19 | -0.28 | 68.8 | 68.83 | 68.545 | 85693 |
| 1740180600 | 68.75 | -0.27 | -0.39 | 69 | 69 | 68.72 | 80652 |
| 1740094200 | 69.02 | 0.24 | 0.35 | 68.87 | 69.05 | 68.87 | 16416 |
| 1740007800 | 68.78 | -0.16 | -0.23 | 68.76 | 68.875 | 68.65 | 68409 |
| 1739921400 | 68.94 | -0.05 | -0.07 | 68.9 | 68.9485 | 68.82 | 71372 |
| 1739575800 | 68.99 | 0.09 | 0.13 | 69.08 | 69.08 | 68.95 | 56335 |
| 1739489400 | 68.9 | 0.47 | 0.69 | 68.46 | 68.92 | 68.455 | 89903 |
| 1739403000 | 68.4308 | -0.02 | -0.03 | 68.28 | 68.55 | 68.225 | 42427 |
| 1739316600 | 68.45 | 0.11 | 0.16 | 68.33 | 68.47 | 68.2617 | 39577 |
| 1739230200 | 68.34 | -0.11 | -0.16 | 68.22 | 68.34 | 68.17 | 45976 |
| 1738971000 | 68.45 | 0.11 | 0.15 | 68.44 | 68.49 | 68.26 | 62411 |
| 1738884600 | 68.345 | 0.06 | 0.08 | 68.16 | 68.36 | 68.13 | 109258 |
| 1738798200 | 68.2875 | -0 | -0.00 | 68.5 | 68.5 | 68.24 | 111999 |
| 1738711800 | 68.29 | 1.17 | 1.74 | 68 | 68.35 | 67.97 | 91199 |
| 1738625400 | 67.12 | -0.2 | -0.30 | 66.76 | 67.28 | 66.519999 | 148243 |
| 1738366200 | 67.32 | -0.21 | -0.31 | 67.32 | 68.04 | 67.22 | 168462 |
| 1738279800 | 67.53 | -0.25 | -0.37 | 67.94 | 67.94 | 67.03 | 97670 |
| 1738193400 | 67.78 | -0.15 | -0.22 | 67.68 | 67.85 | 67.66 | 11531 |
| 1738107000 | 67.93 | -0.11 | -0.16 | 68.1 | 68.1 | 67.895 | 13504 |
| 1738020600 | 68.04 | -0.1 | -0.15 | 68.09 | 68.09 | 67.931 | 27629 |
| 1737761400 | 68.1448 | 0.2 | 0.30 | 68.32 | 68.32 | 68.14 | 22836 |
| 1737675000 | 67.9399 | 0 | 0.00 | 67.9399 | 67.9399 | 67.9399 | 0 |
| 1737588600 | 67.9399 | -0.26 | -0.38 | 68.05 | 68.05 | 67.9398 | 19760 |
| 1737502200 | 68.2 | 0.62 | 0.92 | 67.83 | 68.28 | 67.8 | 101131 |
| 1737156600 | 67.58 | -0.31 | -0.46 | 67.725 | 67.9481 | 67.55 | 25107 |
| 1737070200 | 67.8898 | -0.32 | -0.47 | 67.97 | 68 | 67.88 | 19745 |
| 1736983800 | 68.21 | 0.14 | 0.21 | 68.29 | 68.32 | 68.085 | 29293 |
| 1736897400 | 68.07 | 0.19 | 0.28 | 67.93 | 68.09 | 67.93 | 20369 |
| 1736811000 | 67.8791 | 0.13 | 0.19 | 67.83 | 67.89 | 67.786 | 25323 |
| 1736551800 | 67.75 | -0.2 | -0.29 | 67.94 | 67.94 | 67.6901 | 24333 |
| 1736379000 | 67.945 | -0.16 | -0.23 | 67.98 | 67.98 | 67.87 | 85890 |
| 1736292600 | 68.1 | -0.12 | -0.18 | 68.24 | 68.27 | 68.06 | 30156 |
| 1736206200 | 68.22 | 0.58 | 0.86 | 68.16 | 68.27 | 68 | 147659 |
| 1735947000 | 67.64 | -0.25 | -0.37 | 67.86 | 67.86 | 67.55 | 60858 |
| 1735860600 | 67.89 | -0.13 | -0.19 | 67.68 | 67.9 | 67.68 | 102773 |
| 1735687800 | 68.02 | -0.13 | -0.19 | 67.94 | 68.05 | 67.9131 | 12831 |
| 1735601400 | 68.1493 | 0.3 | 0.44 | 67.9 | 68.15 | 67.819 | 58369 |
| 1735342200 | 67.85 | -0.04 | -0.06 | 67.99 | 67.99 | 67.71 | 26268 |
| 1735255800 | 67.89 | -0.15 | -0.21 | 67.94 | 67.943 | 67.86 | 11897 |
| 1735077840 | 68.035 | -0.04 | -0.05 | 68.11 | 68.11 | 67.96 | 13331 |
| 1734996600 | 68.0722 | -0.02 | -0.03 | 67.82 | 68.08 | 67.8 | 25984 |
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
