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 | 0.64 | 0.902043692741 | 70.95 | 73.785 | 70.6801 | 190045 | 72.00701769 | SP |
| 4 | 1.92 | 2.75584900244 | 69.67 | 74.7293 | 69.58 | 330253 | 72.41537347 | SP |
| 12 | 1.97 | 2.82964665326 | 69.62 | 74.7293 | 65.0355 | 431267 | 69.2728157 | SP |
| 26 | -11.11 | -13.4340991536 | 82.7 | 83.7129 | 65.0355 | 478006 | 73.04589636 | SP |
| 52 | -5.5 | -7.13451809573 | 77.09 | 87.3599 | 65.0355 | 419927 | 75.0715365 | SP |
| 156 | -58.89 | -45.1333537707 | 130.48 | 133.81 | 64.03 | 314034 | 82.57724583 | SP |
| 260 | -91.42 | -56.0824489295 | 163.01 | 188.66 | 64.03 | 215131 | 91.81760951 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 71.59 | -1.04 | -1.43 | 72.44 | 72.465 | 71.38 | 252976 |
| 1742509800 | 72.63 | 0.34 | 0.47 | 73.68 | 73.785 | 72.2 | 202258 |
| 1742423400 | 72.29 | 0.34 | 0.47 | 71.82 | 72.48 | 71.58 | 219383 |
| 1742337000 | 71.95 | 0.27 | 0.38 | 71.23 | 72.36 | 71.13 | 217590 |
| 1742250600 | 71.68 | 0.55 | 0.77 | 71.96 | 72.5099 | 71.52 | 176486 |
| 1741991400 | 71.13 | -0.56 | -0.78 | 70.95 | 71.4399 | 70.6801 | 134506 |
| 1741905000 | 71.69 | 0.92 | 1.30 | 70.39 | 71.83 | 70.09 | 367873 |
| 1741818600 | 70.77 | -0.66 | -0.92 | 71.14 | 71.48 | 70.7075 | 170176 |
| 1741732200 | 71.43 | -1.05 | -1.45 | 72.29 | 72.835 | 71.13 | 346568 |
| 1741645800 | 72.48 | 1.14 | 1.60 | 72.54 | 73.1591 | 72.22 | 526633 |
| 1741390200 | 71.34 | -0.38 | -0.53 | 72.54 | 72.59 | 71.02 | 260110 |
| 1741303800 | 71.72 | -0.29 | -0.40 | 71.93 | 72.2938 | 70.8584 | 214833 |
| 1741217400 | 72.01 | -0.95 | -1.30 | 73.04 | 73.345 | 71.88 | 451483 |
| 1741131000 | 72.96 | -1.71 | -2.29 | 74.32 | 74.5999 | 72.71 | 901139 |
| 1741044600 | 74.67 | 0.96 | 1.30 | 73.15 | 74.7293 | 73.0793 | 591613 |
| 1740785400 | 73.71 | 1.2 | 1.65 | 73.24 | 74.13 | 72.765 | 374028 |
| 1740699000 | 72.51 | -0.96 | -1.31 | 72.83 | 73.3436 | 72.32 | 201258 |
| 1740612600 | 73.47 | 0.65 | 0.89 | 72.98 | 73.7983 | 72.6501 | 215613 |
| 1740526200 | 72.82 | 2 | 2.82 | 72.18 | 72.9432 | 71.9768 | 482557 |
| 1740439800 | 70.82 | 0.05 | 0.07 | 70.15 | 71.02 | 70.07 | 208093 |
| 1740180600 | 70.77 | 1.68 | 2.43 | 69.67 | 70.9 | 69.58 | 342850 |
| 1740094200 | 69.09 | 0.39 | 0.57 | 69.03 | 69.45 | 69.03 | 273258 |
| 1740007800 | 68.7 | 0.11 | 0.16 | 68.54 | 69.13 | 68.41 | 259096 |
| 1739921400 | 68.59 | -1.47 | -2.10 | 69.21 | 69.5999 | 68.56 | 194177 |
| 1739575800 | 70.06 | 0.49 | 0.70 | 70.38 | 70.7899 | 69.97 | 287527 |
| 1739489400 | 69.57 | 1.75 | 2.58 | 68.79 | 69.9499 | 68.79 | 276694 |
| 1739403000 | 67.82 | -1.45 | -2.09 | 67.9 | 68.3257 | 67.27 | 252850 |
| 1739316600 | 69.27 | -0.61 | -0.87 | 69.34 | 69.5 | 69.13 | 168194 |
| 1739230200 | 69.88 | -0.49 | -0.70 | 70.26 | 70.63 | 69.68 | 223202 |
| 1738971000 | 70.37 | -0.74 | -1.04 | 70.32 | 70.66 | 69.99 | 358618 |
| 1738884600 | 71.11 | -0.01 | -0.01 | 71.24 | 71.5497 | 70.77 | 262356 |
| 1738798200 | 71.12 | 1.93 | 2.79 | 70.6 | 71.53 | 70.5716 | 337049 |
| 1738711800 | 69.19 | 0.32 | 0.46 | 68.16 | 69.25 | 68.05 | 492831 |
| 1738625400 | 68.87 | 0.97 | 1.43 | 69.47 | 70.16 | 68.5276 | 509298 |
| 1738366200 | 67.9 | -0.74 | -1.08 | 68.81 | 69.1 | 67.5 | 237744 |
| 1738279800 | 68.64 | 0.21 | 0.31 | 68.85 | 69.2699 | 68.58 | 199248 |
| 1738193400 | 68.43 | -0.08 | -0.12 | 68.99 | 69.2299 | 67.93 | 253159 |
| 1738107000 | 68.51 | -0.28 | -0.41 | 68.17 | 68.64 | 67.98 | 808973 |
| 1738020600 | 68.79 | 1.28 | 1.90 | 68.65 | 68.96 | 68.26 | 481951 |
| 1737761400 | 67.51 | -0.63 | -0.92 | 66.87 | 67.65 | 66.769999 | 240077 |
| 1737675000 | 68.14 | 0 | 0.00 | 68.14 | 68.14 | 68.14 | 0 |
| 1737588600 | 68.14 | -0.59 | -0.86 | 68.55 | 68.7105 | 67.861 | 260625 |
| 1737502200 | 68.73 | 1.07 | 1.58 | 68.53 | 69.01 | 68.32 | 618813 |
| 1737156600 | 67.66 | 0.14 | 0.21 | 68.11 | 68.11 | 67.5201 | 453584 |
| 1737070200 | 67.52 | 0.33 | 0.49 | 67.19 | 67.9364 | 66.66 | 717265 |
| 1736983800 | 67.19 | 1.7 | 2.60 | 67.17 | 67.5 | 66.7401 | 545372 |
| 1736897400 | 65.489999 | -0.23 | -0.35 | 65.519999 | 65.681299 | 65.0355 | 651902 |
| 1736811000 | 65.72 | -0.24 | -0.36 | 65.9 | 66.069999 | 65.23 | 559236 |
| 1736551800 | 65.959999 | -0.28 | -0.42 | 65.17 | 66.17 | 65.14 | 648808 |
| 1736379000 | 66.239999 | 0.08 | 0.12 | 65.56 | 66.42 | 65.3 | 429628 |
| 1736292600 | 66.16 | -1.51 | -2.23 | 67.12 | 67.37 | 66.04 | 1668916 |
| 1736206200 | 67.67 | -0.51 | -0.75 | 67.86 | 68.0612 | 67.27 | 969152 |
| 1735947000 | 68.18 | -0.45 | -0.66 | 68.8 | 68.9988 | 68.0243 | 816676 |
| 1735860600 | 68.63 | 0.01 | 0.01 | 68.96 | 69.36 | 68.2 | 759402 |
| 1735687800 | 68.62 | -1.41 | -2.01 | 69.5 | 69.7 | 68.51 | 706573 |
| 1735601400 | 70.03 | 0.83 | 1.20 | 70.08 | 70.27 | 69.81 | 629974 |
| 1735342200 | 69.2 | -0.99 | -1.41 | 69.62 | 70.0899 | 69.16 | 562406 |
| 1735255800 | 70.19 | 0.03 | 0.04 | 69.41 | 70.3399 | 69.4001 | 281666 |
| 1735077840 | 70.16 | 0.31 | 0.44 | 69.02 | 70.29 | 69.02 | 393900 |
| 1734996600 | 69.85 | -1 | -1.41 | 70.62 | 70.65 | 69.68 | 826076 |
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
