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 | 2.28 | 3.14006335216 | 72.61 | 76.9 | 71.9932 | 33784 | 74.73903664 | SP |
| 4 | 6.21 | 9.04193360513 | 68.68 | 76.9 | 67.8 | 37253 | 72.43065725 | SP |
| 12 | 6.25 | 9.10547785548 | 68.64 | 76.9 | 65.2701 | 30268 | 70.13586356 | SP |
| 26 | 11.32 | 17.8071417335 | 63.57 | 76.9 | 60.3 | 63844 | 66.12925905 | SP |
| 52 | 16.37 | 27.973342447 | 58.52 | 76.9 | 57.84 | 70309 | 64.09442887 | SP |
| 156 | 9.61 | 14.7212009804 | 65.28 | 76.9 | 53.09 | 57282 | 62.17028351 | SP |
| 260 | 13.87 | 22.7302523763 | 61.02 | 76.9 | 39.39 | 64027 | 59.00451269 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 75 | -0.88 | -1.16 | 75.7 | 75.7 | 74.75 | 34858 |
| 1732577400 | 75.88 | 0.91 | 1.21 | 75.78 | 76.9 | 75.65 | 56898 |
| 1732318200 | 74.97 | 1.27 | 1.72 | 74.1 | 75.07 | 74.1 | 26697 |
| 1732231800 | 73.7 | 1.05 | 1.45 | 73 | 73.9192 | 72.8908 | 24042 |
| 1732145400 | 72.65 | 0.02 | 0.03 | 72.61 | 72.65 | 71.9932 | 26424 |
| 1732059000 | 72.63 | -0.16 | -0.22 | 72.12 | 72.66 | 71.92 | 27598 |
| 1731972600 | 72.79 | -0.06 | -0.08 | 72.97 | 73.39 | 72.73 | 23463 |
| 1731713400 | 72.85 | -0.18 | -0.25 | 72.98 | 73.43 | 72.5169 | 22568 |
| 1731627000 | 73.03 | -0.59 | -0.80 | 73.88 | 73.88 | 72.84 | 35056 |
| 1731540600 | 73.62 | -0.27 | -0.37 | 74.3 | 74.715 | 73.515 | 47906 |
| 1731454200 | 73.89 | -0.94 | -1.26 | 74.48 | 74.99 | 73.7812 | 39275 |
| 1731367800 | 74.83 | 1.2 | 1.63 | 74.35 | 75.2897 | 74.345 | 39418 |
| 1731108600 | 73.63 | 0.59 | 0.81 | 73.19 | 73.84 | 73.01 | 32260 |
| 1731022200 | 73.04 | -1.41 | -1.89 | 74.31 | 74.31 | 72.95 | 50011 |
| 1730935800 | 74.45 | 5.07 | 7.31 | 72.52 | 74.65 | 72.52 | 52391 |
| 1730849400 | 69.38 | 1.1 | 1.61 | 68.17 | 69.44 | 68.07 | 18404 |
| 1730763000 | 68.28 | 0.21 | 0.31 | 68.105 | 68.45 | 67.8 | 120628 |
| 1730500200 | 68.07 | -0.02 | -0.03 | 68.54 | 68.68 | 68.0356 | 11227 |
| 1730413800 | 68.09 | -0.86 | -1.25 | 68.93 | 68.97 | 68.04 | 20580 |
| 1730327400 | 68.95 | 0.19 | 0.28 | 68.68 | 69.81 | 68.68 | 35352 |
| 1730241000 | 68.76 | -0.44 | -0.64 | 68.77 | 68.8334 | 68.43 | 18373 |
| 1730154600 | 69.2 | 1.15 | 1.69 | 68.54 | 69.26 | 68.54 | 20973 |
| 1729895400 | 68.05 | -0.62 | -0.90 | 69 | 69.07 | 68.04 | 13648 |
| 1729809000 | 68.67 | 0.06 | 0.09 | 68.73 | 68.74 | 68.25 | 16758 |
| 1729722600 | 68.61 | 0.03 | 0.04 | 68.39 | 68.76 | 68.15 | 25073 |
| 1729636200 | 68.58 | -0.03 | -0.04 | 68.4 | 68.65 | 68.28 | 14687 |
| 1729549800 | 68.6107 | -1.29 | -1.84 | 69.97 | 69.97 | 68.6107 | 20257 |
| 1729290600 | 69.9 | -0.6 | -0.85 | 70.68 | 70.68 | 69.89 | 34512 |
| 1729204200 | 70.5 | -0.18 | -0.25 | 70.58 | 70.636 | 70.09 | 18793 |
| 1729117800 | 70.68 | 1.1 | 1.58 | 70.01 | 70.8175 | 70.01 | 14771 |
| 1729031400 | 69.58 | 0.35 | 0.51 | 69.24 | 70.5496 | 69.19 | 32459 |
| 1728945000 | 69.2266 | 0.56 | 0.81 | 68.71 | 69.2266 | 68.53 | 15664 |
| 1728685800 | 68.67 | 1.24 | 1.84 | 67.5 | 68.73 | 67.5 | 37192 |
| 1728599400 | 67.43 | -0.52 | -0.76 | 67.6 | 67.6 | 67.18 | 21942 |
| 1728513000 | 67.9471 | 0.47 | 0.69 | 67.48 | 68.3175 | 67.36 | 11332 |
| 1728426600 | 67.48 | -0.31 | -0.46 | 67.74 | 67.805 | 67.4267 | 15172 |
| 1728340200 | 67.79 | -0.43 | -0.63 | 68.01 | 68.01 | 67.41 | 20811 |
| 1728081000 | 68.22 | 0.84 | 1.25 | 68.17 | 68.37 | 67.8581 | 12685 |
| 1727994600 | 67.38 | -0.47 | -0.69 | 67.56 | 67.71 | 67.14 | 18976 |
| 1727908200 | 67.85 | -0.45 | -0.66 | 68.21 | 68.4151 | 67.73 | 25465 |
| 1727821800 | 68.3 | -0.96 | -1.39 | 69.27 | 69.27 | 67.94 | 32810 |
| 1727735400 | 69.26 | 0.43 | 0.62 | 68.695 | 69.35 | 68.5762 | 37392 |
| 1727476200 | 68.83 | 0.2 | 0.29 | 69.06 | 69.5889 | 68.7027 | 32386 |
| 1727389800 | 68.63 | 0.37 | 0.54 | 68.83 | 68.9959 | 68.59 | 19626 |
| 1727303400 | 68.26 | -1.07 | -1.54 | 69.08 | 69.08 | 68.2074 | 24984 |
| 1727217000 | 69.33 | -0.15 | -0.22 | 69.74 | 69.74 | 69.2946 | 11410 |
| 1727130600 | 69.48 | 0.12 | 0.17 | 69.51 | 69.81 | 69.38 | 20830 |
| 1726871400 | 69.36 | -1.18 | -1.67 | 70.53 | 70.53 | 69.36 | 26110 |
| 1726785000 | 70.54 | 1.14 | 1.64 | 70.66 | 70.66 | 69.75 | 38704 |
| 1726698600 | 69.4 | -0.03 | -0.04 | 69.48 | 70.94 | 69.0056 | 40085 |
| 1726612200 | 69.43 | 0.34 | 0.49 | 69.51 | 70.41 | 69.31 | 54598 |
| 1726525800 | 69.09 | 0.57 | 0.83 | 68.72 | 69.12 | 68.47 | 24488 |
| 1726266600 | 68.52 | 1.48 | 2.21 | 67.57 | 68.57 | 67.57 | 56400 |
| 1726180200 | 67.04 | 0.67 | 1.01 | 66.7 | 67.22 | 66.28 | 25129 |
| 1726093800 | 66.37 | -0.7 | -1.04 | 66.73 | 66.73 | 65.2701 | 37661 |
| 1726007400 | 67.069999 | 0.4 | 0.60 | 66.91 | 67.08 | 66.33 | 44564 |
| 1725921000 | 66.67 | -0.21 | -0.31 | 67 | 67 | 66.4101 | 31842 |
| 1725661800 | 66.879999 | -1.03 | -1.52 | 68.07 | 68.23 | 66.86 | 33209 |
| 1725575400 | 67.91 | -0.41 | -0.60 | 68.57 | 68.57 | 67.7501 | 17706 |
| 1725489000 | 68.32 | -0.45 | -0.65 | 68.64 | 68.96 | 68.1286 | 51518 |
| 1725402600 | 68.77 | -1.1 | -1.58 | 69.47 | 69.75 | 68.59 | 27028 |
| 1725057000 | 69.8748 | 0.51 | 0.74 | 69.58 | 69.8748 | 69 | 24527 |
| 1724970600 | 69.36 | 0.21 | 0.30 | 69.54 | 69.91 | 68.98 | 33533 |
| 1724884200 | 69.15 | 0.13 | 0.19 | 68.78 | 69.65 | 68.64 | 27576 |
| 1724797800 | 69.02 | -0.51 | -0.73 | 69.14 | 69.24 | 68.86 | 25600 |
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
