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 | -0.9271 | -1.31242921857 | 70.64 | 71.1819 | 68.4998 | 14781 | 69.59332782 | SP |
| 4 | -3.3571 | -4.5943615711 | 73.07 | 73.264 | 68.4998 | 7762 | 70.99059862 | SP |
| 12 | -0.4171 | -0.59475260231 | 70.13 | 73.264 | 68.4998 | 6260 | 71.38693042 | SP |
| 26 | 0.2129 | 0.306330935252 | 69.5 | 73.264 | 68.4998 | 6376 | 70.84156416 | SP |
| 52 | 6.3529 | 10.0266729798 | 63.36 | 73.264 | 61.45 | 4696 | 68.91575794 | SP |
| 156 | 19.6529 | 39.2586895725 | 50.06 | 73.264 | 49.3404 | 3370 | 65.79071772 | SP |
| 260 | 19.6529 | 39.2586895725 | 50.06 | 73.264 | 49.3404 | 3370 | 65.79071772 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 69.7129 | 1.21 | 1.77 | 69.4488 | 69.7129 | 69.4488 | 4191 |
| 1741905000 | 68.4998 | -0.82 | -1.18 | 68.81 | 68.81 | 68.4998 | 11876 |
| 1741818600 | 69.32 | 0.07 | 0.11 | 69.77 | 69.77 | 68.83 | 1827 |
| 1741732200 | 69.2471 | -0.54 | -0.78 | 69.63 | 69.71 | 69.2 | 10042 |
| 1741645800 | 69.7892 | -1.39 | -1.96 | 70.36 | 70.6125 | 69.34 | 43537 |
| 1741390200 | 71.1819 | 0.51 | 0.72 | 70.64 | 71.1819 | 70.64 | 5549 |
| 1741303800 | 70.6743 | -1.01 | -1.41 | 70.84 | 71.175 | 70.48 | 1822 |
| 1741217400 | 71.6859 | 0.58 | 0.81 | 71.07 | 71.83 | 70.9556 | 5663 |
| 1741131000 | 71.11 | -0.64 | -0.90 | 71.38 | 71.72 | 71.09 | 3365 |
| 1741044600 | 71.7548 | -0.51 | -0.71 | 72.67 | 72.67 | 71.7548 | 1639 |
| 1740785400 | 72.2682 | 0.79 | 1.11 | 71.72 | 72.2682 | 71.22 | 684 |
| 1740699000 | 71.4753 | -0.76 | -1.06 | 72.32 | 72.39 | 71.4753 | 6772 |
| 1740612600 | 72.2393 | 0.04 | 0.05 | 72.63 | 72.63 | 72.16 | 2170 |
| 1740526200 | 72.2 | 0.05 | 0.07 | 72.49 | 72.49 | 72.05 | 2447 |
| 1740439800 | 72.15 | -0.05 | -0.07 | 72.18 | 72.5 | 72.15 | 8897 |
| 1740180600 | 72.2008 | -0.87 | -1.19 | 73.1 | 73.1 | 72.18 | 4999 |
| 1740094200 | 73.07 | -0.19 | -0.26 | 72.832 | 73.08 | 72.79 | 20126 |
| 1740007800 | 73.264 | 0.24 | 0.33 | 72.9 | 73.264 | 72.9 | 1925 |
| 1739921400 | 73.02 | 0.13 | 0.18 | 73.14 | 73.14 | 72.84 | 7940 |
| 1739575800 | 72.891 | -0.27 | -0.37 | 73.07 | 73.07 | 72.891 | 5116 |
| 1739489400 | 73.1648 | 0.49 | 0.67 | 72.969 | 73.1648 | 72.8275 | 2442 |
| 1739403000 | 72.6783 | -0.21 | -0.29 | 72.69 | 72.69 | 72.6783 | 31540 |
| 1739316600 | 72.8915 | 0.19 | 0.26 | 72.53 | 72.99 | 72.53 | 2755 |
| 1739230200 | 72.7022 | 0.42 | 0.58 | 72.54 | 72.74 | 72.54 | 5208 |
| 1738971000 | 72.28 | -0.57 | -0.79 | 72.93 | 72.991 | 72.22 | 3945 |
| 1738884600 | 72.8537 | 0.25 | 0.34 | 72.78 | 72.8537 | 72.68 | 847 |
| 1738798200 | 72.6056 | 0.28 | 0.38 | 72.32 | 72.6056 | 72.25 | 1080 |
| 1738711800 | 72.33 | -0.18 | -0.25 | 72.34 | 72.34 | 72.04 | 6045 |
| 1738625400 | 72.51 | 0.24 | 0.33 | 71.28 | 72.51 | 71.28 | 27705 |
| 1738366200 | 72.27 | -0.05 | -0.08 | 72.69 | 72.96 | 72.26 | 1750 |
| 1738279800 | 72.3247 | 0.2 | 0.28 | 72.32 | 72.4 | 72.21 | 2047 |
| 1738193400 | 72.12 | -0.31 | -0.42 | 72.32 | 72.32 | 72.12 | 2371 |
| 1738107000 | 72.4275 | 0.45 | 0.63 | 72.12 | 72.48 | 72.0599 | 3416 |
| 1738020600 | 71.9758 | -0.61 | -0.85 | 71.39 | 72.06 | 71.39 | 1661 |
| 1737761400 | 72.59 | 0.19 | 0.27 | 72.56 | 72.67 | 72.5 | 4914 |
| 1737675000 | 72.3956 | 0 | 0.00 | 72.3956 | 72.3956 | 72.3956 | 0 |
| 1737588600 | 72.3956 | 0.45 | 0.62 | 72.47 | 72.52 | 72.3956 | 4753 |
| 1737502200 | 71.9505 | 0.65 | 0.92 | 71.71 | 71.99 | 71.71 | 6253 |
| 1737156600 | 71.2974 | 0.44 | 0.62 | 71.5 | 71.54 | 71.26 | 5247 |
| 1737070200 | 70.8554 | 0.03 | 0.04 | 70.8516 | 70.97 | 70.8516 | 7863 |
| 1736983800 | 70.825 | 0.78 | 1.12 | 70.84 | 70.9 | 70.69 | 3069 |
| 1736897400 | 70.04 | 0.17 | 0.24 | 69.7 | 70.11 | 69.7 | 18789 |
| 1736811000 | 69.8736 | 0.16 | 0.23 | 69.22 | 69.8736 | 69.22 | 2835 |
| 1736551800 | 69.71 | -1.03 | -1.46 | 70.51 | 70.51 | 69.53 | 3948 |
| 1736379000 | 70.74 | 0.1 | 0.14 | 70.58 | 70.74 | 70.32 | 2752 |
| 1736292600 | 70.64 | -0.3 | -0.42 | 71.04 | 71.2 | 70.33 | 4463 |
| 1736206200 | 70.9355 | 0.08 | 0.12 | 71.26 | 71.26 | 70.92 | 2707 |
| 1735947000 | 70.854 | 0.54 | 0.77 | 70.58 | 70.9 | 70.5184 | 3119 |
| 1735860600 | 70.31 | -0.11 | -0.15 | 70.76 | 70.76 | 70.22 | 7998 |
| 1735687800 | 70.4189 | -0.23 | -0.32 | 70.8 | 70.8 | 70.4189 | 1372 |
| 1735601400 | 70.6478 | -0.63 | -0.89 | 70.62 | 70.85 | 70.62 | 4014 |
| 1735342200 | 71.2789 | -0.65 | -0.90 | 71.585 | 71.585 | 71.05 | 3949 |
| 1735255800 | 71.9271 | 0.14 | 0.20 | 71.66 | 71.96 | 71.66 | 1129 |
| 1735077840 | 71.7866 | 0.51 | 0.71 | 71.44 | 71.7866 | 71.44 | 2044 |
| 1734996600 | 71.281 | 0.46 | 0.65 | 70.83 | 71.281 | 70.75 | 3528 |
| 1734737400 | 70.8175 | 0.58 | 0.82 | 69.9 | 71.08 | 69.9 | 2963 |
| 1734651000 | 70.24 | -0.22 | -0.31 | 70.96 | 70.96 | 70.24 | 2788 |
| 1734564600 | 70.46 | -1.79 | -2.47 | 72.21 | 72.27 | 70.46 | 3847 |
| 1734478200 | 72.2471 | -0.5 | -0.68 | 72.26 | 72.26 | 72.12 | 4341 |
| 1734391800 | 72.7437 | 0.2 | 0.28 | 72.67 | 72.97 | 72.67 | 4005 |
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
