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 | -1.44 | -1.79238237491 | 80.34 | 82.92 | 76 | 891993 | 79.65862511 | SP |
| 4 | 75.29 | 2085.59556787 | 3.61 | 82.92 | 3.37 | 9825959 | 9.23620161 | SP |
| 12 | 70.59 | 849.458483755 | 8.31 | 82.92 | 2.39 | 35153825 | 4.20866443 | SP |
| 26 | 72.21 | 1079.37219731 | 6.69 | 82.92 | 2.39 | 19350090 | 4.86987519 | SP |
| 52 | 68 | 623.853211009 | 10.9 | 82.92 | 2.39 | 11899224 | 6.11127439 | SP |
| 156 | 62.52 | 381.684981685 | 16.38 | 82.92 | 2.39 | 7057925 | 9.66274796 | SP |
| 260 | 29.5 | 59.7165991903 | 49.4 | 82.92 | 2.39 | 4462427 | 10.56167982 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 77.46 | -0.94 | -1.20 | 77.67 | 78.4 | 77.1 | 512678 |
| 1732059000 | 78.4 | 2.4 | 3.16 | 78.29 | 78.85 | 77.91 | 577172 |
| 1731972600 | 76 | -4.59 | -5.70 | 77.58 | 78.24 | 76 | 728570 |
| 1731713400 | 80.59 | -1.3 | -1.59 | 80.61 | 81.94 | 80.21 | 1057756 |
| 1731627000 | 81.89 | 2.61 | 3.29 | 80.34 | 82.92 | 80 | 1583789 |
| 1731540600 | 79.28 | 0.22 | 0.28 | 77.15 | 79.93 | 76.93 | 1039006 |
| 1731454200 | 79.06 | 8.03 | 11.31 | 77.31 | 79.9 | 76.47 | 1538377 |
| 1731367800 | 71.03 | 0.17 | 0.24 | 70.05 | 71.7258 | 69.9 | 812599 |
| 1731108600 | 70.86 | 10.23 | 16.87 | 68.18 | 72.01 | 67.66 | 2332765 |
| 1731022200 | 60.63 | -11.76 | -16.25 | 63.04 | 63.69 | 59.2 | 2725632 |
| 1730935800 | 72.39 | 5.71 | 8.56 | 73.12 | 75.1 | 70.89 | 1429218 |
| 1730849400 | 66.68 | -5.08 | -7.08 | 66.47 | 67.95 | 65.67 | 1147267 |
| 1730763000 | 71.76 | 68.12 | 1,871.43 | 70.91 | 71.76 | 68.85 | 562171 |
| 1730500200 | 3.64 | -0.05 | -1.36 | 3.59 | 3.6689 | 3.54 | 15302476 |
| 1730413800 | 3.69 | 0.05 | 1.37 | 3.68 | 3.81 | 3.67 | 23532216 |
| 1730327400 | 3.64 | 0.12 | 3.41 | 3.71 | 3.75 | 3.61 | 21595087 |
| 1730241000 | 3.52 | 0.07 | 2.03 | 3.39 | 3.54 | 3.37 | 36406619 |
| 1730154600 | 3.45 | -0.18 | -4.96 | 3.58 | 3.59 | 3.41 | 29833464 |
| 1729895400 | 3.63 | 0.01 | 0.28 | 3.54 | 3.6399 | 3.5 | 26152635 |
| 1729809000 | 3.62 | 0.06 | 1.69 | 3.61 | 3.72 | 3.56 | 27649686 |
| 1729722600 | 3.56 | 0.03 | 0.85 | 3.42 | 3.59 | 3.41 | 30367710 |
| 1729636200 | 3.53 | -0.08 | -2.22 | 3.61 | 3.615 | 3.44 | 40497882 |
| 1729549800 | 3.61 | 0.15 | 4.34 | 3.63 | 3.7 | 3.57 | 28603222 |
| 1729290600 | 3.46 | -0.52 | -13.07 | 3.37 | 3.52 | 3.3601 | 57827243 |
| 1729204200 | 3.98 | 0.27 | 7.28 | 3.92 | 4.05 | 3.91 | 54635217 |
| 1729117800 | 3.71 | -0.19 | -4.87 | 3.74 | 3.76 | 3.59 | 47468674 |
| 1729031400 | 3.9 | 0.52 | 15.38 | 3.66 | 3.95 | 3.62 | 104658366 |
| 1728945000 | 3.38 | 0.19 | 5.96 | 3.33 | 3.43 | 3.14 | 82591606 |
| 1728685800 | 3.19 | -0.05 | -1.54 | 3.42 | 3.46 | 3.13 | 93633057 |
| 1728599400 | 3.24 | -0.11 | -3.28 | 3.2 | 3.4 | 3.14 | 83289862 |
| 1728513000 | 3.35 | 0.1 | 3.08 | 3.55 | 3.56 | 3.2799999 | 146161685 |
| 1728426600 | 3.25 | 0.86 | 35.98 | 3.23 | 3.46 | 3.14 | 196056290 |
| 1728340200 | 2.39 | -0.37 | -13.41 | 2.59 | 2.7 | 2.39 | 127823604 |
| 1728081000 | 2.7599999 | -0.3 | -9.80 | 2.81 | 2.87 | 2.75 | 80020643 |
| 1727994600 | 3.06 | 0.21 | 7.37 | 3.17 | 3.19 | 2.98 | 83675465 |
| 1727908200 | 2.85 | -0.79 | -21.70 | 2.98 | 3.19 | 2.85 | 162222744 |
| 1727821800 | 3.64 | -0.52 | -12.50 | 4.0599999 | 4.15 | 3.63 | 72013071 |
| 1727735400 | 4.16 | 0.16 | 4.00 | 3.77 | 4.16 | 3.76 | 85604587 |
| 1727476200 | 4 | -0.12 | -2.91 | 4.16 | 4.1878 | 3.9 | 58794356 |
| 1727389800 | 4.12 | -1.24 | -23.13 | 4.14 | 4.45 | 4.0001 | 70731124 |
| 1727303400 | 5.36 | 0.37 | 7.41 | 5.43 | 5.45 | 5.21 | 20169735 |
| 1727217000 | 4.99 | -2.16 | -30.21 | 5.75 | 5.8399 | 4.91 | 54369418 |
| 1727130600 | 7.15 | -0.44 | -5.80 | 7.31 | 7.33 | 6.98 | 9004879 |
| 1726871400 | 7.59 | -0.02 | -0.26 | 7.49 | 7.62 | 7.42 | 5550052 |
| 1726785000 | 7.61 | -0.87 | -10.26 | 7.77 | 7.9305 | 7.5501 | 7147759 |
| 1726698600 | 8.48 | 0.13 | 1.56 | 8.26 | 8.5299 | 8.231 | 4925314 |
| 1726612200 | 8.35 | -0.33 | -3.80 | 8.3699999 | 8.38 | 8.17 | 5335012 |
| 1726525800 | 8.68 | -0.14 | -1.59 | 8.6649999 | 8.7299 | 8.6 | 3345374 |
| 1726266600 | 8.82 | -0.13 | -1.45 | 8.76 | 8.94 | 8.73 | 5228496 |
| 1726180200 | 8.95 | 0.01 | 0.11 | 9 | 9.135 | 8.895 | 3766089 |
| 1726093800 | 8.94 | -0.29 | -3.14 | 9.18 | 9.28 | 8.92 | 5340907 |
| 1726007400 | 9.23 | 0.09 | 0.98 | 9.16 | 9.4032 | 9.14 | 5921636 |
| 1725921000 | 9.14 | -0.01 | -0.11 | 9.27 | 9.33 | 9.069 | 5964447 |
| 1725661800 | 9.15 | 0.36 | 4.10 | 8.85 | 9.215 | 8.81 | 7036479 |
| 1725575400 | 8.7899999 | 0.14 | 1.62 | 8.76 | 8.84 | 8.63 | 4875826 |
| 1725489000 | 8.65 | -0.01 | -0.12 | 8.65 | 8.69 | 8.52 | 6339563 |
| 1725402600 | 8.66 | 0.44 | 5.35 | 8.6 | 8.705 | 8.5399999 | 6068638 |
| 1725057000 | 8.22 | -0.1 | -1.20 | 8.06 | 8.3695 | 8.0399999 | 5605539 |
| 1724970600 | 8.32 | -0.18 | -2.12 | 8.31 | 8.3699999 | 8.26 | 4884893 |
| 1724884200 | 8.5 | 0.38 | 4.68 | 8.34 | 8.56 | 8.23 | 6347161 |
| 1724797800 | 8.1199999 | -0.25 | -2.99 | 8.05 | 8.18 | 7.995 | 5503759 |
| 1724711400 | 8.3699999 | 0.21 | 2.57 | 8.43 | 8.49 | 8.28 | 6826894 |
| 1724452200 | 8.16 | -0.42 | -4.90 | 8.33 | 8.4149999 | 8.1 | 4557037 |
| 1724365800 | 8.58 | 0.21 | 2.51 | 8.2899999 | 8.67 | 8.2899999 | 5986563 |
| 1724279400 | 8.3699999 | -0.27 | -3.13 | 8.6199999 | 8.6199999 | 8.35 | 5600129 |
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
