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 | -0.75 | -1.03021978022 | 72.8 | 73.25 | 71.8 | 62 | 72.87971061 | F |
| 4 | -1.45 | -1.97278911565 | 73.5 | 75.05 | 71.8 | 99 | 73.73949162 | F |
| 12 | 2.05 | 2.92857142857 | 70 | 75.05 | 69.68 | 187 | 72.21823567 | F |
| 26 | 1.9 | 2.70848182466 | 70.15 | 75.05 | 67.12 | 198 | 70.25698187 | F |
| 52 | 7.8 | 12.140077821 | 64.25 | 75.05 | 63.45 | 210 | 69.07462179 | F |
| 156 | 7.8 | 12.140077821 | 64.25 | 75.05 | 63.45 | 210 | 69.07462179 | F |
| 260 | 7.8 | 12.140077821 | 64.25 | 75.05 | 63.45 | 210 | 69.07462179 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743199200 | 72.05 | -0.13 | -0.18 | 72.05 | 72.05 | 72.05 | 5 |
| 1743112800 | 72.18 | 0.24 | 0.33 | 72.28 | 72.34 | 72.18 | 12 |
| 1743026340 | 71.94 | -0.21 | -0.29 | 71.9 | 72.28 | 71.8 | 12 |
| 1742939760 | 72.15 | -0.7 | -0.96 | 72.52 | 72.4 | 72.1 | 44 |
| 1742853600 | 72.85 | -0.25 | -0.34 | 72.83 | 72.88 | 72.83 | 7 |
| 1742594400 | 73.1 | 0.01 | 0.01 | 72.8 | 73.25 | 72.88 | 236 |
| 1742508000 | 73.09 | -1.41 | -1.89 | 72.96 | 73.09 | 72.8 | 164 |
| 1742421600 | 74.5 | 0.11 | 0.15 | 74.58 | 74.7 | 74.41 | 114 |
| 1742335200 | 74.39 | 0 | 0.00 | 74.91 | 75.05 | 74.22 | 46 |
| 1742248800 | 74.39 | 2.16 | 2.99 | 74.36 | 74.44 | 74.32 | 26 |
| 1741989600 | 72.23 | -0.14 | -0.19 | 72.24 | 72.24 | 72.23 | 4 |
| 1741903200 | 72.37 | 0.37 | 0.51 | 72.39 | 72.55 | 72.3 | 16 |
| 1741816800 | 72 | -0.59 | -0.81 | 72.05 | 72.05 | 72 | 6 |
| 1741730400 | 72.59 | -1.56 | -2.10 | 72.43 | 72.59 | 72.41 | 48 |
| 1741644000 | 74.15 | 0.46 | 0.62 | 73.33 | 74.93 | 73.33 | 855 |
| 1741384800 | 73.69 | 0.09 | 0.12 | 73.33 | 73.69 | 73.33 | 165 |
| 1741298400 | 73.6 | 0.15 | 0.20 | 73.6 | 73.6 | 73.6 | 1 |
| 1741212000 | 73.45 | -0.05 | -0.07 | 73.44 | 73.45 | 73.31 | 12 |
| 1740780000 | 73.5 | -0.4 | -0.54 | 73.5 | 73.5 | 73.5 | 22 |
| 1740693600 | 73.9 | -0.35 | -0.47 | 73.92 | 73.92 | 73.9 | 6 |
| 1740607200 | 74.25 | -0.06 | -0.08 | 74.29 | 74.29 | 74.05 | 106 |
| 1740520800 | 74.31 | 0.68 | 0.92 | 74.2 | 74.31 | 74.2 | 57 |
| 1740434400 | 73.63 | -0.37 | -0.50 | 73.71 | 73.71 | 73.63 | 3 |
| 1740175200 | 74 | 0.22 | 0.30 | 74.2 | 74.2 | 73.61 | 20 |
| 1740088800 | 73.78 | 1.38 | 1.91 | 73.69 | 73.78 | 73.69 | 43 |
| 1740002400 | 72.4 | -0.5 | -0.69 | 72.9 | 72.9 | 72.25 | 987 |
| 1739916000 | 72.9 | -0.05 | -0.07 | 72.9 | 72.9 | 72.9 | 15 |
| 1739829600 | 72.95 | 0.03 | 0.04 | 72.93 | 72.95 | 72.93 | 16 |
| 1739570400 | 72.92 | 0.02 | 0.03 | 72.91 | 72.94 | 72.9 | 146 |
| 1739484000 | 72.9 | 0.19 | 0.26 | 72.85 | 72.99 | 72.85 | 13 |
| 1739397600 | 72.71 | 0.01 | 0.01 | 72.6 | 72.72 | 72.5 | 10 |
| 1739311200 | 72.7 | -0.12 | -0.16 | 72.82 | 73.13 | 72.55 | 1165 |
| 1739224800 | 72.82 | 0.52 | 0.72 | 72.82 | 72.82 | 72.82 | 1 |
| 1738965600 | 72.3 | -0.48 | -0.66 | 72.35 | 72.35 | 72.3 | 6 |
| 1738879200 | 72.78 | 0.65 | 0.90 | 72.74 | 72.78 | 72.74 | 18 |
| 1738792800 | 72.13 | 0.23 | 0.32 | 72.02 | 72.13 | 71.97 | 108 |
| 1738706400 | 71.9 | 0.5 | 0.70 | 71.95 | 71.95 | 71.85 | 15 |
| 1738620000 | 71.4 | 0.44 | 0.62 | 71.11 | 71.73 | 70.94 | 434 |
| 1738360800 | 70.96 | -0.97 | -1.35 | 71.11 | 71.13 | 70.94 | 44 |
| 1738274400 | 71.93 | 0.86 | 1.21 | 71.77 | 71.93 | 71.7 | 29 |
| 1738188000 | 71.07 | 0.22 | 0.31 | 71.19 | 71.19 | 71.07 | 26 |
| 1738101600 | 70.85 | 0.25 | 0.35 | 70.7 | 72.33 | 70.6 | 1157 |
| 1738015200 | 70.6 | -0.55 | -0.77 | 70.7 | 70.71 | 70.6 | 10 |
| 1737756000 | 71.15 | -1.05 | -1.45 | 72.3 | 72.37 | 70.79 | 1193 |
| 1737669600 | 72.2 | -0.17 | -0.23 | 72.3 | 72.3 | 72.2 | 20 |
| 1737583200 | 72.37 | -0.36 | -0.49 | 72.16 | 72.37 | 72.15 | 5 |
| 1737496800 | 72.73 | 0.23 | 0.32 | 72.56 | 72.8 | 72.22 | 900 |
| 1737410400 | 72.5 | 0.65 | 0.90 | 72.56 | 72.56 | 72.5 | 3 |
| 1737151200 | 71.85 | -0.19 | -0.26 | 71.85 | 71.85 | 71.85 | 1 |
| 1737064800 | 72.04 | -0.66 | -0.91 | 72.04 | 72.04 | 72.04 | 1 |
| 1736978400 | 72.7 | 0.15 | 0.21 | 72.55 | 72.9 | 72.29 | 895 |
| 1736892000 | 72.55 | 0.32 | 0.44 | 72.55 | 72.55 | 72.55 | 1 |
| 1736805600 | 72.23 | 0.78 | 1.09 | 71.45 | 72.65 | 71.45 | 745 |
| 1736546400 | 71.45 | 0.66 | 0.93 | 71.45 | 71.45 | 71.45 | 1 |
| 1736460000 | 70.79 | 0.26 | 0.37 | 70.84 | 70.84 | 70.78 | 5 |
| 1736373600 | 70.53 | 0.3 | 0.43 | 70.23 | 70.79 | 70.23 | 544 |
| 1736287200 | 70.23 | -0.32 | -0.45 | 70.23 | 70.23 | 70.23 | 1 |
| 1736200800 | 70.55 | 0.74 | 1.06 | 70.5 | 70.55 | 70.5 | 74 |
| 1735941600 | 69.81 | -0.19 | -0.27 | 70 | 70.05 | 69.68 | 240 |
| 1735855200 | 70 | 1.24 | 1.80 | 69.69 | 70 | 70 | 1 |
| 1735595760 | 68.76 | 0.31 | 0.45 | 69 | 69.3 | 68.76 | 314 |
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
