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 | -0.2 | -0.294334069169 | 67.95 | 68.555 | 65.96 | 4207304 | 67.50332508 | SP |
| 4 | 3.82 | 5.97528546848 | 63.93 | 68.555 | 62.58 | 2520975 | 66.57193853 | SP |
| 12 | 2.77 | 4.26285010773 | 64.98 | 68.555 | 62.58 | 2236655 | 65.57724568 | SP |
| 26 | 1.65 | 2.49621785174 | 66.1 | 72.08 | 62.58 | 1829220 | 66.91592389 | SP |
| 52 | 4.06 | 6.37462710002 | 63.69 | 72.08 | 62.4642 | 2003217 | 66.99051391 | SP |
| 156 | 1.94 | 2.94788026136 | 65.81 | 72.08 | 44.9886 | 3615913 | 59.42802242 | SP |
| 260 | 9.68 | 16.669536766 | 58.07 | 72.08 | 36.29 | 4190019 | 59.27543496 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 67.75 | -0.67 | -0.98 | 68.53 | 68.54 | 67.7 | 1699495 |
| 1738884600 | 68.42 | 0.38 | 0.56 | 68.27 | 68.555 | 68.19 | 2058925 |
| 1738798200 | 68.04 | 0.69 | 1.02 | 67.81 | 68.13 | 67.675 | 5136172 |
| 1738711800 | 67.35 | 0.84 | 1.26 | 67.069999 | 67.43 | 66.985 | 4604184 |
| 1738625400 | 66.51 | -0.99 | -1.47 | 66.16 | 67 | 65.959999 | 3740096 |
| 1738366200 | 67.5 | -0.52 | -0.76 | 67.95 | 68.25 | 67.42 | 5360975 |
| 1738279800 | 68.02 | 0.65 | 0.96 | 67.91 | 68.345 | 67.72 | 2425804 |
| 1738193400 | 67.37 | 0.07 | 0.10 | 67.35 | 67.56 | 67.11 | 1267550 |
| 1738107000 | 67.3 | -0.28 | -0.41 | 67.35 | 67.4 | 66.93 | 1357986 |
| 1738020600 | 67.58 | 0.37 | 0.55 | 67.18 | 67.595 | 67.15 | 1199701 |
| 1737761400 | 67.21 | 0.79 | 1.19 | 67.38 | 67.535 | 67.21 | 1815942 |
| 1737675000 | 66.42 | 0 | 0.00 | 66.42 | 66.42 | 66.42 | 0 |
| 1737588600 | 66.42 | -0.15 | -0.23 | 66.739999 | 66.739999 | 66.41 | 2881404 |
| 1737502200 | 66.569999 | 1.5 | 2.31 | 66.03 | 66.569999 | 65.955 | 3105609 |
| 1737156600 | 65.069999 | 0.34 | 0.53 | 65.16 | 65.515 | 64.989999 | 1753173 |
| 1737070200 | 64.73 | 0.55 | 0.86 | 64.519999 | 64.94 | 64.349999 | 1881924 |
| 1736983800 | 64.18 | 0.82 | 1.29 | 64.3 | 64.37 | 63.95 | 1577442 |
| 1736897400 | 63.36 | 0.29 | 0.46 | 63.29 | 63.49 | 63.0533 | 1115848 |
| 1736811000 | 63.07 | -0.33 | -0.52 | 62.62 | 63.08 | 62.58 | 2025192 |
| 1736551800 | 63.4 | -0.66 | -1.03 | 63.93 | 63.93 | 63.24 | 1962951 |
| 1736379000 | 64.06 | -0.25 | -0.39 | 63.74 | 64.15 | 63.57 | 1471418 |
| 1736292600 | 64.31 | 0 | 0.00 | 64.8 | 64.819999 | 64.155 | 1459328 |
| 1736206200 | 64.31 | 0.86 | 1.36 | 64.09 | 64.745 | 64.019999 | 1465728 |
| 1735947000 | 63.45 | 0.26 | 0.41 | 63.49 | 63.49 | 63.125 | 1630017 |
| 1735860600 | 63.19 | -0.28 | -0.44 | 63.51 | 63.62 | 63.01 | 2523857 |
| 1735687800 | 63.47 | 0.01 | 0.02 | 63.86 | 63.86 | 63.315 | 4056061 |
| 1735601400 | 63.46 | -0.42 | -0.66 | 63.58 | 63.68 | 63.165 | 2125551 |
| 1735342200 | 63.88 | -0.21 | -0.33 | 63.75 | 64 | 63.65 | 1206563 |
| 1735255800 | 64.09 | 0.17 | 0.27 | 64.069999 | 64.25 | 63.79 | 1566384 |
| 1735077840 | 63.92 | 0.35 | 0.55 | 63.61 | 63.95 | 63.43 | 1358925 |
| 1734996600 | 63.57 | 0.3 | 0.47 | 63.35 | 63.6553 | 63.1 | 1447071 |
| 1734737400 | 63.27 | -0.87 | -1.36 | 62.68 | 63.69 | 62.64 | 2988283 |
| 1734651000 | 64.14 | -0.19 | -0.30 | 64.465 | 64.595 | 64.08 | 2647113 |
| 1734564600 | 64.33 | -1.53 | -2.32 | 65.9 | 66.084999 | 64.269999 | 1485856 |
| 1734478200 | 65.86 | -0.3 | -0.45 | 65.9495 | 66.155 | 65.86 | 1513252 |
| 1734391800 | 66.16 | -0.15 | -0.23 | 66.09 | 66.43 | 66.01 | 1302327 |
| 1734132600 | 66.31 | 0 | 0.00 | 66.569999 | 66.599999 | 66.125 | 1038403 |
| 1734046200 | 66.31 | -0.53 | -0.79 | 66.61 | 66.9 | 66.25 | 1563642 |
| 1733959800 | 66.84 | 0.3 | 0.45 | 66.79 | 66.894999 | 66.569999 | 1131991 |
| 1733873400 | 66.54 | -0.53 | -0.79 | 66.98 | 66.98 | 66.53 | 5602721 |
| 1733787000 | 67.069999 | -0.11 | -0.16 | 67.5 | 67.6151 | 67.069999 | 1123644 |
| 1733527800 | 67.18 | 0.06 | 0.09 | 67.46 | 67.48 | 67.045 | 1430794 |
| 1733441400 | 67.12 | 0.66 | 0.99 | 67.03 | 67.22 | 66.93 | 1614149 |
| 1733355000 | 66.459999 | 0.22 | 0.33 | 66.54 | 66.709 | 66.415 | 1906864 |
| 1733268600 | 66.239999 | 0.23 | 0.35 | 66.33 | 66.459999 | 66.069999 | 1898674 |
| 1733182200 | 66.01 | 0.01 | 0.02 | 65.87 | 66.135 | 65.43 | 3004470 |
| 1732917840 | 66 | 0.68 | 1.04 | 65.349999 | 66.04 | 65.349999 | 1597122 |
| 1732750200 | 65.319999 | 0.53 | 0.82 | 65.099999 | 65.385 | 65.04 | 2116737 |
| 1732663800 | 64.79 | -0.38 | -0.58 | 65.239999 | 65.239999 | 64.65 | 3630077 |
| 1732577400 | 65.17 | 0.36 | 0.56 | 65.43 | 65.51 | 65.025 | 3842984 |
| 1732318200 | 64.81 | 0.24 | 0.37 | 64.58 | 64.955 | 64.565 | 4248587 |
| 1732231800 | 64.569999 | -0.12 | -0.19 | 64.44 | 64.655 | 64.26 | 2423759 |
| 1732145400 | 64.69 | -0.13 | -0.20 | 64.599999 | 64.72 | 64.26 | 1769524 |
| 1732059000 | 64.819999 | -0.2 | -0.31 | 64.355 | 64.9453 | 64.25 | 1176839 |
| 1731972600 | 65.019999 | 0.26 | 0.40 | 64.65 | 65.16 | 64.62 | 1365147 |
| 1731713400 | 64.76 | -0.19 | -0.29 | 64.98 | 64.98 | 64.620099 | 2092667 |
| 1731627000 | 64.95 | 0.19 | 0.29 | 65.39 | 65.519999 | 64.894999 | 3087661 |
| 1731540600 | 64.76 | -0.37 | -0.57 | 64.9 | 64.915 | 64.33 | 2691909 |
| 1731454200 | 65.129999 | -1.35 | -2.03 | 65.68 | 65.69 | 64.760099 | 1645881 |
| 1731367800 | 66.48 | 0.02 | 0.03 | 66.72 | 66.81 | 66.425 | 1268174 |
| 1731108600 | 66.459999 | -1.04 | -1.54 | 66.709999 | 66.709999 | 66.1225 | 3509038 |
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
