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 | 1.22 | 1.86487312748 | 65.42 | 67.16 | 65.36 | 9302919 | 66.49824797 | SP |
| 4 | -5.15 | -7.17370107257 | 71.79 | 71.79 | 64.665 | 10689138 | 67.53759385 | SP |
| 12 | -3.65 | -5.19277279841 | 70.29 | 72.14 | 64.665 | 8181416 | 68.98572342 | SP |
| 26 | -0.32 | -0.477897252091 | 66.96 | 72.14 | 64.665 | 7009829 | 69.06005853 | SP |
| 52 | 5.08 | 8.25211176088 | 61.56 | 72.14 | 58.085 | 6891504 | 65.85307853 | SP |
| 156 | 14.41 | 27.5895079456 | 52.23 | 72.14 | 40.92 | 5447718 | 56.99375385 | SP |
| 260 | 39.82 | 148.471290082 | 26.82 | 72.14 | 25.62 | 4535396 | 53.57793986 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 66.569999 | 0.01 | 0.02 | 65.98 | 66.644999 | 65.844399 | 6394117 |
| 1742509800 | 66.56 | -0.14 | -0.21 | 66.269999 | 67.115 | 66.1956 | 7886508 |
| 1742423400 | 66.7 | 0.69 | 1.05 | 66.209999 | 67.16 | 66.0644 | 16886491 |
| 1742337000 | 66.01 | -0.69 | -1.03 | 66.45 | 66.459999 | 65.769999 | 7899660 |
| 1742250600 | 66.7 | 0.5 | 0.76 | 66.19 | 67.0199 | 66.16 | 8182262 |
| 1741991400 | 66.2 | 1.32 | 2.03 | 65.42 | 66.319999 | 65.36 | 5659076 |
| 1741905000 | 64.879999 | -0.87 | -1.32 | 65.7 | 65.757499 | 64.665 | 10531259 |
| 1741818600 | 65.75 | 0.33 | 0.50 | 66.129999 | 66.2399 | 65.14 | 13295413 |
| 1741732200 | 65.42 | -0.53 | -0.80 | 65.8 | 66.2 | 64.94 | 14075487 |
| 1741645800 | 65.95 | -1.8 | -2.66 | 66.769999 | 66.985 | 65.349999 | 14175019 |
| 1741390200 | 67.75 | 0.36 | 0.53 | 67.16 | 67.91 | 66.545 | 12857216 |
| 1741303800 | 67.39 | -1.21 | -1.76 | 67.7 | 68.24 | 67.065 | 11718522 |
| 1741217400 | 68.6 | 0.73 | 1.08 | 67.85 | 68.8 | 67.42 | 13655379 |
| 1741131000 | 67.87 | -0.83 | -1.21 | 68.2 | 68.855 | 67.325 | 15202562 |
| 1741044600 | 68.7 | -1.19 | -1.70 | 70.13 | 70.27 | 68.22 | 11533980 |
| 1740785400 | 69.89 | 1.06 | 1.54 | 68.88 | 69.955 | 68.52 | 8474887 |
| 1740699000 | 68.83 | -1.09 | -1.56 | 70.22 | 70.3468 | 68.7787 | 11092981 |
| 1740612600 | 69.92 | 0.01 | 0.01 | 70.11 | 70.53 | 69.63 | 6352345 |
| 1740526200 | 69.91 | -0.35 | -0.50 | 70.26 | 70.335 | 69.3633 | 11732830 |
| 1740439800 | 70.26 | -0.33 | -0.47 | 70.82 | 70.94 | 70.17 | 6234409 |
| 1740180600 | 70.59 | -1.21 | -1.69 | 71.79 | 71.79 | 70.525 | 7509378 |
| 1740094200 | 71.8 | -0.3 | -0.42 | 71.94 | 71.9571 | 71.4199 | 4595780 |
| 1740007800 | 72.1 | 0.17 | 0.24 | 71.77 | 72.14 | 71.71 | 3539105 |
| 1739921400 | 71.93 | 0.21 | 0.29 | 71.87 | 71.93 | 71.573656 | 6380821 |
| 1739575800 | 71.72 | -0.01 | -0.01 | 71.76 | 71.8799 | 71.655 | 3889446 |
| 1739489400 | 71.73 | 0.75 | 1.06 | 71.115 | 71.75 | 70.965 | 6095132 |
| 1739403000 | 70.98 | -0.22 | -0.31 | 70.5 | 71.11 | 70.4199 | 7282101 |
| 1739316600 | 71.2 | 0.05 | 0.07 | 70.89 | 71.27 | 70.88 | 3010543 |
| 1739230200 | 71.15 | 0.47 | 0.66 | 71.06 | 71.2299 | 70.9064 | 4795554 |
| 1738971000 | 70.68 | -0.65 | -0.91 | 71.4 | 71.5367 | 70.5901 | 5846750 |
| 1738884600 | 71.33 | 0.24 | 0.34 | 71.28 | 71.345 | 70.9 | 4456359 |
| 1738798200 | 71.09 | 0.3 | 0.42 | 70.67 | 71.1 | 70.42 | 11233832 |
| 1738711800 | 70.79 | 0.48 | 0.68 | 70.32 | 70.85 | 70.265 | 5283858 |
| 1738625400 | 70.31 | -0.49 | -0.69 | 69.73 | 70.61 | 69.47 | 10169370 |
| 1738366200 | 70.8 | -0.36 | -0.51 | 71.47 | 71.7557 | 70.71 | 7105032 |
| 1738279800 | 71.16 | 0.36 | 0.51 | 71.04 | 71.357 | 70.67 | 6349909 |
| 1738193400 | 70.8 | -0.32 | -0.45 | 71.02 | 71.065 | 70.4987 | 4592151 |
| 1738107000 | 71.12 | 0.6 | 0.85 | 70.64 | 71.2199 | 70.26 | 4590577 |
| 1738020600 | 70.52 | -0.99 | -1.38 | 69.97 | 70.54 | 69.96 | 8778454 |
| 1737761400 | 71.51 | 0.17 | 0.24 | 71.75 | 71.85 | 71.385 | 9362431 |
| 1737675000 | 71.34 | 0 | 0.00 | 71.34 | 71.34 | 71.34 | 0 |
| 1737588600 | 71.34 | 0.4 | 0.56 | 71.28 | 71.51 | 71.23 | 8496955 |
| 1737502200 | 70.94 | 0.65 | 0.92 | 70.66 | 70.94 | 70.425 | 13377278 |
| 1737156600 | 70.29 | 0.69 | 0.99 | 70.22 | 70.5074 | 70.07 | 3954779 |
| 1737070200 | 69.6 | -0.12 | -0.17 | 69.91 | 69.91 | 69.5198 | 4099462 |
| 1736983800 | 69.72 | 1.24 | 1.81 | 69.45 | 69.8671 | 69.31 | 6819007 |
| 1736897400 | 68.48 | 0.07 | 0.10 | 68.74 | 68.82 | 68.04 | 7359071 |
| 1736811000 | 68.41 | 0.11 | 0.16 | 67.73 | 68.435 | 67.68 | 10721000 |
| 1736551800 | 68.3 | -1.03 | -1.49 | 68.92 | 68.93 | 68.06 | 8669375 |
| 1736379000 | 69.33 | 0.06 | 0.09 | 69.27 | 69.465 | 68.84 | 8663962 |
| 1736292600 | 69.27 | -0.76 | -1.09 | 70.28 | 70.32 | 69.03 | 8427512 |
| 1736206200 | 70.03 | 0.4 | 0.57 | 70.13 | 70.549 | 69.83 | 6288497 |
| 1735947000 | 69.63 | 0.86 | 1.25 | 69.11 | 69.709 | 68.99 | 5278970 |
| 1735860600 | 68.77 | -0.17 | -0.25 | 69.33 | 69.53 | 68.29 | 11012489 |
| 1735687800 | 68.94 | -0.26 | -0.38 | 69.4 | 69.47 | 68.755 | 6894659 |
| 1735601400 | 69.2 | -0.8 | -1.14 | 69.16 | 69.6 | 68.75 | 6562430 |
| 1735342200 | 70 | -0.97 | -1.37 | 70.29 | 70.31 | 69.495 | 4813179 |
| 1735255800 | 70.97 | 0.03 | 0.04 | 70.76 | 71.105 | 70.59 | 3988553 |
| 1735077840 | 70.94 | 0.74 | 1.05 | 70.35 | 70.97 | 70.2801 | 2856472 |
| 1734996600 | 70.2 | 0.47 | 0.67 | 69.74 | 70.2567 | 69.35 | 6404875 |
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
