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 | -1.25 | -1.91365584813 | 65.32 | 65.56 | 63.03 | 7446683 | 64.45138996 | SP |
| 4 | 2.11 | 3.40542285345 | 61.96 | 65.89 | 61.3801 | 7711060 | 64.33751491 | SP |
| 12 | -0.78 | -1.20277563608 | 64.85 | 68.33 | 61.3801 | 8204726 | 64.42937528 | SP |
| 26 | 5.35 | 9.11103542234 | 58.72 | 68.33 | 57.405 | 7521095 | 63.08390841 | SP |
| 52 | 8.98199918 | 16.3048196455 | 55.08800082 | 68.33 | 54.67400081 | 6893818 | 61.19620036 | SP |
| 156 | 11.73199922 | 22.4158337062 | 52.33800078 | 68.33 | 43.47800065 | 3227691 | 58.10496024 | SP |
| 260 | 22.83999939 | 55.3965536068 | 41.23000061 | 68.33 | 23.57400035 | 2504145 | 54.65467177 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 64.05 | -0.83 | -1.28 | 64.879999 | 64.879999 | 63.96 | 8767001 |
| 1738884600 | 64.879999 | -0.02 | -0.03 | 65.18 | 65.26 | 64.4 | 5433517 |
| 1738798200 | 64.9 | 0.58 | 0.90 | 64.569999 | 64.9 | 64.2 | 6238493 |
| 1738711800 | 64.319999 | 0.41 | 0.64 | 63.85 | 64.36 | 63.79 | 7989286 |
| 1738625400 | 63.91 | -0.74 | -1.14 | 63.32 | 64.31 | 63.03 | 11838024 |
| 1738366200 | 64.65 | -0.6 | -0.92 | 65.319999 | 65.56 | 64.56 | 7298589 |
| 1738279800 | 65.25 | 0.71 | 1.10 | 65.069999 | 65.59 | 63.23 | 7433977 |
| 1738193400 | 64.54 | -0.25 | -0.39 | 64.73 | 65.12 | 64.26 | 9117452 |
| 1738107000 | 64.79 | 0.08 | 0.12 | 64.819999 | 64.989999 | 64.48 | 7127878 |
| 1738020600 | 64.709999 | -0.69 | -1.06 | 64.72 | 65.23 | 64.384699 | 9125561 |
| 1737761400 | 65.4 | -0.08 | -0.12 | 65.48 | 65.6199 | 65.2446 | 6740735 |
| 1737675000 | 65.48 | 0 | 0.00 | 65.48 | 65.48 | 65.48 | 0 |
| 1737588600 | 65.48 | -0.32 | -0.49 | 65.78 | 65.89 | 65.41 | 7760436 |
| 1737502200 | 65.8 | 1.1 | 1.70 | 65.18 | 65.8 | 65.18 | 7445348 |
| 1737156600 | 64.7 | 0.29 | 0.45 | 64.879999 | 64.9355 | 64.569999 | 6727148 |
| 1737070200 | 64.41 | 0.48 | 0.75 | 64 | 64.55 | 63.75 | 7226964 |
| 1736983800 | 63.93 | 0.83 | 1.32 | 64.379999 | 64.489999 | 63.75 | 8615931 |
| 1736897400 | 63.1 | 0.73 | 1.17 | 62.77 | 63.24 | 62.545 | 8355486 |
| 1736811000 | 62.37 | 0.48 | 0.78 | 61.44 | 62.4 | 61.3801 | 7657723 |
| 1736551800 | 61.89 | -0.89 | -1.42 | 62.05 | 62.2 | 61.59 | 8496667 |
| 1736379000 | 62.78 | 0.17 | 0.27 | 62.36 | 62.78 | 61.985 | 7665259 |
| 1736292600 | 62.61 | -0.41 | -0.65 | 63.28 | 63.42 | 62.3 | 11418077 |
| 1736206200 | 63.02 | 0.11 | 0.17 | 63.32 | 63.71 | 62.93 | 9908470 |
| 1735947000 | 62.91 | 0.76 | 1.22 | 62.4 | 62.98 | 62.02 | 9702632 |
| 1735860600 | 62.15 | -0.16 | -0.26 | 62.7 | 62.97 | 61.9501 | 11427676 |
| 1735687800 | 62.31 | 0.14 | 0.23 | 62.47 | 62.7 | 62.11 | 16423101 |
| 1735601400 | 62.17 | -0.44 | -0.70 | 62.19 | 62.5 | 61.6101 | 9835343 |
| 1735342200 | 62.61 | -0.62 | -0.98 | 62.87 | 63.22 | 62.205 | 6608638 |
| 1735255800 | 63.23 | 0.24 | 0.38 | 62.73 | 63.3 | 62.59 | 5212027 |
| 1735077840 | 62.99 | 0.47 | 0.75 | 62.63 | 63.02 | 62.3524 | 4274524 |
| 1734996600 | 62.52 | 0.16 | 0.26 | 62.28 | 62.57 | 61.89 | 9684604 |
| 1734737400 | 62.36 | 0.41 | 0.66 | 61.71 | 63.025 | 61.62 | 15010869 |
| 1734651000 | 61.95 | -0.16 | -0.26 | 62.67 | 63.01 | 61.91 | 13261795 |
| 1734564600 | 62.11 | -2.45 | -3.79 | 64.79 | 64.9 | 61.93 | 12261935 |
| 1734478200 | 64.56 | -1.06 | -1.62 | 65.03 | 65.254999 | 64.37 | 9121463 |
| 1734391800 | 65.62 | -0.01 | -0.02 | 65.66 | 66.019999 | 65.4 | 8206055 |
| 1734132600 | 65.629999 | -0.32 | -0.49 | 65.95 | 66.03 | 65.355 | 5357103 |
| 1734046200 | 65.95 | -0.38 | -0.57 | 66.22 | 66.42 | 65.93 | 5610042 |
| 1733959800 | 66.33 | 0.41 | 0.62 | 66.39 | 66.525 | 66.073499 | 5678452 |
| 1733873400 | 65.92 | -0.44 | -0.66 | 66.4 | 66.4372 | 65.735 | 6433849 |
| 1733787000 | 66.36 | -0.31 | -0.46 | 66.95 | 67.08 | 66.325 | 8977731 |
| 1733527800 | 66.67 | 0.01 | 0.02 | 67.11 | 67.13 | 66.489999 | 6363028 |
| 1733441400 | 66.66 | -0.55 | -0.82 | 67.2 | 67.24 | 66.595 | 4977175 |
| 1733355000 | 67.21 | 0.19 | 0.28 | 67.08 | 67.26 | 66.79 | 8247498 |
| 1733268600 | 67.019999 | -0.17 | -0.25 | 67.21 | 67.37 | 66.754999 | 6719302 |
| 1733182200 | 67.19 | -0.21 | -0.31 | 67.46 | 67.5281 | 66.97 | 8075083 |
| 1732917840 | 67.4 | 0.08 | 0.12 | 67.6 | 67.9 | 67.37 | 2904854 |
| 1732750200 | 67.32 | -0.23 | -0.34 | 67.8 | 68.2 | 67.22 | 6537556 |
| 1732663800 | 67.55 | -0.32 | -0.47 | 67.69 | 67.77 | 67.16 | 10066422 |
| 1732577400 | 67.87 | 1.03 | 1.54 | 67.45 | 68.33 | 67.42 | 15529202 |
| 1732318200 | 66.84 | 1.11 | 1.69 | 66.03 | 66.9 | 66.019999 | 9226402 |
| 1732231800 | 65.73 | 1.02 | 1.58 | 64.94 | 65.9 | 64.765 | 7450305 |
| 1732145400 | 64.709999 | 0.39 | 0.61 | 64.319999 | 64.709999 | 63.985 | 8425733 |
| 1732059000 | 64.319999 | 0.03 | 0.05 | 63.75 | 64.42 | 63.58 | 6795297 |
| 1731972600 | 64.29 | 0.12 | 0.19 | 64.23 | 64.5399 | 64.06 | 6201518 |
| 1731713400 | 64.17 | -0.69 | -1.06 | 64.819999 | 64.849999 | 64 | 10005636 |
| 1731627000 | 64.86 | -0.58 | -0.89 | 65.629999 | 65.76 | 64.73 | 7071092 |
| 1731540600 | 65.44 | -0.37 | -0.56 | 66.03 | 66.16 | 65.421499 | 7828432 |
| 1731454200 | 65.81 | -0.7 | -1.05 | 66.25 | 66.55 | 65.614999 | 9034790 |
| 1731367800 | 66.51 | 0.58 | 0.88 | 66.349999 | 66.7455 | 66.349999 | 7025911 |
| 1731108600 | 65.93 | 0.32 | 0.49 | 65.67 | 66.05 | 65.47 | 9096396 |
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
