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 | -0.62 | -0.974076983504 | 63.65 | 64.25 | 61.68 | 311888 | 62.960344 | SP |
| 4 | -3.36 | -5.06100316313 | 66.39 | 66.92 | 61.68 | 322356 | 64.89911647 | SP |
| 12 | 0.16 | 0.254493399077 | 62.87 | 66.92 | 61.68 | 356037 | 65.08400756 | SP |
| 26 | 0.1 | 0.158906721754 | 62.93 | 68.77 | 61.68 | 367611 | 65.77365126 | SP |
| 52 | 4.3 | 7.32164140984 | 58.73 | 68.77 | 56.715 | 249575 | 64.14782877 | SP |
| 156 | 11.14 | 21.4684910387 | 51.89 | 68.77 | 45.7338 | 129037 | 59.97880125 | SP |
| 260 | 12.93 | 25.8083832335 | 50.1 | 68.77 | 45.7338 | 112869 | 59.96002108 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 61.9 | -0.49 | -0.79 | 62.4 | 62.58 | 61.68 | 200826 |
| 1741818600 | 62.39 | -0.13 | -0.21 | 62.81 | 62.8482 | 61.96 | 322760 |
| 1741732200 | 62.52 | -0.6 | -0.95 | 63.05 | 63.05 | 62.185 | 348272 |
| 1741645800 | 63.12 | -1.01 | -1.57 | 63.45 | 63.81 | 62.6103 | 246575 |
| 1741390200 | 64.129999 | 0.25 | 0.39 | 63.65 | 64.25 | 63.29 | 435881 |
| 1741303800 | 63.88 | -0.56 | -0.87 | 63.88 | 64.25 | 63.5 | 344612 |
| 1741217400 | 64.44 | 0.63 | 0.99 | 63.94 | 64.61 | 63.54 | 255746 |
| 1741131000 | 63.81 | -1.51 | -2.31 | 64.87 | 64.87 | 63.65 | 339515 |
| 1741044600 | 65.319999 | -0.71 | -1.08 | 66.319999 | 66.4 | 64.9102 | 261190 |
| 1740785400 | 66.03 | 0.83 | 1.27 | 65.41 | 66.04 | 64.98 | 272380 |
| 1740699000 | 65.2 | -0.24 | -0.37 | 65.599999 | 66.019999 | 65.14 | 206338 |
| 1740612600 | 65.44 | -0.16 | -0.24 | 65.76 | 65.959999 | 65.3 | 224714 |
| 1740526200 | 65.599999 | 0.07 | 0.11 | 65.73 | 65.92 | 65.275 | 595536 |
| 1740439800 | 65.53 | -0.05 | -0.08 | 65.8 | 65.863299 | 65.37 | 413040 |
| 1740180600 | 65.58 | -1.09 | -1.63 | 66.51 | 66.51 | 65.459999 | 273889 |
| 1740094200 | 66.67 | -0.22 | -0.33 | 66.879999 | 66.879999 | 66.26 | 220447 |
| 1740007800 | 66.89 | 0.14 | 0.21 | 66.68 | 66.92 | 66.48 | 247413 |
| 1739921400 | 66.75 | 0.43 | 0.65 | 66.44 | 66.75 | 66.31 | 509433 |
| 1739575800 | 66.319999 | 0.14 | 0.21 | 66.39 | 66.55 | 66.254999 | 401112 |
| 1739489400 | 66.18 | 0.32 | 0.49 | 65.98 | 66.2 | 65.79 | 405266 |
| 1739403000 | 65.86 | -0.42 | -0.63 | 65.75 | 65.986999 | 65.56 | 387862 |
| 1739316600 | 66.28 | 0.04 | 0.06 | 66.019999 | 66.285 | 65.9 | 341750 |
| 1739230200 | 66.239999 | 0.13 | 0.20 | 66.39 | 66.39 | 65.955 | 727669 |
| 1738971000 | 66.11 | -0.44 | -0.66 | 66.65 | 66.6901 | 66.03 | 369043 |
| 1738884600 | 66.55 | 0.17 | 0.26 | 66.65 | 66.6684 | 66.15 | 336122 |
| 1738798200 | 66.379999 | 0.4 | 0.61 | 66.14 | 66.379999 | 65.805 | 310554 |
| 1738711800 | 65.98 | 0.21 | 0.32 | 65.709999 | 66.11 | 65.629999 | 310094 |
| 1738625400 | 65.769999 | -0.35 | -0.53 | 65.19 | 65.989999 | 64.98 | 308715 |
| 1738366200 | 66.12 | -0.46 | -0.69 | 66.55 | 66.739999 | 66.019999 | 265269 |
| 1738279800 | 66.58 | 0.43 | 0.65 | 66.42 | 66.724999 | 66.18 | 382720 |
| 1738193400 | 66.15 | 0 | 0.00 | 66.15 | 66.529799 | 65.98 | 418355 |
| 1738107000 | 66.15 | -0.48 | -0.72 | 66.53 | 66.53 | 65.98 | 249023 |
| 1738020600 | 66.629999 | 0.19 | 0.29 | 66.11 | 66.65 | 66.11 | 390647 |
| 1737761400 | 66.44 | 0.34 | 0.51 | 66.4 | 66.68 | 66.3401 | 362308 |
| 1737675000 | 66.099999 | 0 | 0.00 | 66.099999 | 66.099999 | 66.099999 | 0 |
| 1737588600 | 66.099999 | -0.3 | -0.45 | 66.42 | 66.42 | 66.045 | 304383 |
| 1737502200 | 66.4 | 0.81 | 1.23 | 66.0167 | 66.4 | 66.0167 | 379614 |
| 1737156600 | 65.59 | 0.39 | 0.60 | 65.519999 | 65.72 | 65.33 | 658804 |
| 1737070200 | 65.2 | 0.26 | 0.40 | 64.86 | 65.239999 | 64.7 | 664157 |
| 1736983800 | 64.94 | 0.86 | 1.34 | 65.019999 | 65.09 | 64.7 | 511082 |
| 1736897400 | 64.08 | 0.51 | 0.80 | 63.84 | 64.09 | 63.53 | 501917 |
| 1736811000 | 63.57 | 0.43 | 0.68 | 62.94 | 63.57 | 62.85 | 459385 |
| 1736551800 | 63.14 | -0.89 | -1.39 | 63.66 | 63.67 | 63.0299 | 368960 |
| 1736379000 | 64.03 | 0.07 | 0.11 | 63.7794 | 64.04 | 63.51 | 254959 |
| 1736292600 | 63.96 | -0.13 | -0.20 | 64.45 | 64.48 | 63.74 | 430087 |
| 1736206200 | 64.09 | 0.18 | 0.28 | 64.239999 | 64.7 | 63.97 | 566894 |
| 1735947000 | 63.91 | 0.62 | 0.98 | 63.7 | 63.95 | 63.2796 | 237407 |
| 1735860600 | 63.29 | -0.01 | -0.02 | 63.79 | 63.86 | 62.9791 | 462848 |
| 1735687800 | 63.3 | 0.1 | 0.16 | 63.38 | 63.545 | 63.0497 | 155580 |
| 1735601400 | 63.2 | -0.68 | -1.06 | 63.37 | 63.42 | 62.78 | 199174 |
| 1735342200 | 63.88 | -0.44 | -0.68 | 64.0999 | 64.3 | 63.55 | 496572 |
| 1735255800 | 64.319999 | 0.13 | 0.20 | 63.96 | 64.34 | 63.96 | 217526 |
| 1735077840 | 64.19 | 0.22 | 0.34 | 63.78 | 64.19 | 63.6262 | 113690 |
| 1734996600 | 63.97 | 0.18 | 0.28 | 63.59 | 63.98 | 63.34 | 224559 |
| 1734737400 | 63.79 | 0.78 | 1.24 | 63.21 | 64.14 | 63.01 | 183671 |
| 1734651000 | 63.01 | -0.43 | -0.68 | 63.73 | 63.91 | 62.96 | 265288 |
| 1734564600 | 63.44 | -1.75 | -2.68 | 65.29 | 65.439899 | 63.43 | 209843 |
| 1734478200 | 65.19 | -0.44 | -0.67 | 65.29 | 65.41 | 64.989999 | 194809 |
| 1734391800 | 65.629999 | -0.22 | -0.33 | 65.84 | 66.06 | 65.569999 | 185834 |
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
