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 | -1.03 | -1.41386410432 | 72.85 | 73.34 | 71.35 | 103 | 71.98241245 | F |
| 4 | -1.16 | -1.58947656892 | 72.98 | 73.79 | 71.35 | 84 | 72.71665565 | F |
| 12 | 2.38 | 3.42741935484 | 69.44 | 73.79 | 69.01 | 71 | 71.24716071 | F |
| 26 | 4.43 | 6.57367561953 | 67.39 | 73.79 | 66.24 | 208 | 68.78462497 | F |
| 52 | 7.32 | 11.3488372093 | 64.5 | 73.79 | 61.5 | 281 | 66.95942393 | F |
| 156 | 7.32 | 11.3488372093 | 64.5 | 73.79 | 61.5 | 281 | 66.95942393 | F |
| 260 | 7.32 | 11.3488372093 | 64.5 | 73.79 | 61.5 | 281 | 66.95942393 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741989600 | 71.82 | -0.03 | -0.04 | 71.91 | 71.95 | 71.82 | 33 |
| 1741903200 | 71.85 | 0.37 | 0.52 | 71.84 | 72.03 | 71.8 | 42 |
| 1741816800 | 71.48 | -0.42 | -0.58 | 71.51 | 71.6 | 71.38 | 150 |
| 1741730400 | 71.9 | -1.4 | -1.91 | 71.4 | 72 | 71.35 | 241 |
| 1741644000 | 73.3 | 0.22 | 0.30 | 73.34 | 73.34 | 73.2 | 54 |
| 1741384800 | 73.08 | -0.07 | -0.10 | 72.85 | 73.08 | 72.85 | 27 |
| 1741298400 | 73.15 | 0.32 | 0.44 | 73.1 | 73.15 | 72.96 | 52 |
| 1741212000 | 72.83 | -0.47 | -0.64 | 72.9 | 72.91 | 72.7 | 205 |
| 1740780000 | 73.3 | -0.28 | -0.38 | 73.25 | 73.3 | 73.2 | 30 |
| 1740693600 | 73.58 | -0.09 | -0.12 | 73.7 | 73.7 | 73.4 | 146 |
| 1740607200 | 73.67 | -0.03 | -0.04 | 73.7 | 73.7 | 73.61 | 12 |
| 1740520800 | 73.7 | 0.2 | 0.27 | 73.68 | 73.75 | 73.66 | 83 |
| 1740434400 | 73.5 | 0.2 | 0.27 | 73.15 | 73.55 | 73.15 | 34 |
| 1740175200 | 73.3 | 0 | 0.00 | 73.79 | 73.79 | 73 | 100 |
| 1740088800 | 73.3 | 1.47 | 2.05 | 73 | 73.5 | 73 | 104 |
| 1740002400 | 71.83 | -0.58 | -0.80 | 71.85 | 71.99 | 71.75 | 55 |
| 1739916000 | 72.41 | -0.45 | -0.62 | 72.4 | 72.49 | 72.3 | 48 |
| 1739829600 | 72.86 | 0.08 | 0.11 | 72.8 | 72.99 | 72.8 | 58 |
| 1739570400 | 72.78 | -0.05 | -0.07 | 72.98 | 72.99 | 72.69 | 72 |
| 1739484000 | 72.83 | 0.22 | 0.30 | 72.8 | 72.83 | 72.78 | 10 |
| 1739397600 | 72.61 | 0.32 | 0.44 | 72.71 | 72.9 | 72.5 | 96 |
| 1739311200 | 72.29 | -0.01 | -0.01 | 72.4 | 72.49 | 72.29 | 9 |
| 1739224800 | 72.3 | 0.31 | 0.43 | 72.47 | 72.49 | 72.3 | 27 |
| 1738965600 | 71.99 | -0.16 | -0.22 | 71.81 | 72.05 | 71.75 | 21 |
| 1738879200 | 72.15 | 0.45 | 0.63 | 72.08 | 72.15 | 72.08 | 6 |
| 1738792800 | 71.7 | 0.1 | 0.14 | 71.65 | 71.7 | 71.65 | 66 |
| 1738706400 | 71.6 | 0.25 | 0.35 | 71.6 | 71.6 | 71.6 | 18 |
| 1738620000 | 71.35 | 0.49 | 0.69 | 71.35 | 71.35 | 71.35 | 1 |
| 1738360800 | 70.86 | -0.84 | -1.17 | 71 | 71.04 | 70.72 | 57 |
| 1738274400 | 71.7 | 1.03 | 1.46 | 71.74 | 71.93 | 71.57 | 32 |
| 1738188000 | 70.67 | 0.07 | 0.10 | 70.95 | 70.95 | 70.67 | 73 |
| 1738101600 | 70.6 | 0.01 | 0.01 | 70.53 | 70.61 | 70.52 | 81 |
| 1738015200 | 70.59 | -0.31 | -0.44 | 70.66 | 70.66 | 70.53 | 87 |
| 1737756000 | 70.9 | -1.05 | -1.46 | 70.99 | 70.99 | 70.9 | 150 |
| 1737669600 | 71.95 | -0.09 | -0.12 | 72 | 72 | 71.95 | 25 |
| 1737583200 | 72.04 | -0.3 | -0.41 | 71.7 | 72.04 | 71.52 | 42 |
| 1737496800 | 72.34 | 0.34 | 0.47 | 72.25 | 72.35 | 72.25 | 15 |
| 1737410400 | 72 | 0.05 | 0.07 | 72 | 72 | 71.92 | 10 |
| 1737151200 | 71.95 | 0.05 | 0.07 | 71.87 | 71.95 | 71.87 | 29 |
| 1737064800 | 71.9 | -0.24 | -0.33 | 71.9 | 71.92 | 71.9 | 15 |
| 1736978400 | 72.14 | 0.3 | 0.42 | 72.1 | 72.14 | 72.1 | 5 |
| 1736892000 | 71.84 | -0.14 | -0.19 | 71.95 | 71.95 | 71.83 | 38 |
| 1736805600 | 71.98 | 0.43 | 0.60 | 71.89 | 72 | 71.87 | 36 |
| 1736546400 | 71.55 | 0.55 | 0.77 | 71.51 | 71.55 | 71.47 | 6 |
| 1736460000 | 71 | 0.15 | 0.21 | 71 | 71.04 | 70.95 | 38 |
| 1736373600 | 70.85 | 0.35 | 0.50 | 70.87 | 70.87 | 70.85 | 39 |
| 1736287200 | 70.5 | 0 | 0.00 | 71 | 71 | 70.5 | 47 |
| 1736200800 | 70.5 | 0.32 | 0.46 | 70.5 | 70.5 | 70.5 | 44 |
| 1735941600 | 70.18 | -0.02 | -0.03 | 70.18 | 70.18 | 70.18 | 10 |
| 1735855200 | 70.2 | 0.77 | 1.11 | 70.23 | 70.23 | 70.2 | 27 |
| 1735595760 | 69.43 | 0.04 | 0.06 | 69.3 | 69.75 | 69.41 | 24 |
| 1735336800 | 69.39 | 0.08 | 0.12 | 69.39 | 69.39 | 69.39 | 6 |
| 1735250400 | 69.31 | -0.09 | -0.13 | 69.31 | 69.31 | 69.31 | 1 |
| 1734991200 | 69.4 | 0.15 | 0.22 | 69.44 | 69.64 | 69.01 | 1183 |
| 1734732000 | 69.25 | -0.02 | -0.03 | 69.44 | 69.5 | 69.2 | 6 |
| 1734645600 | 69.27 | -0.13 | -0.19 | 69.27 | 69.27 | 69.27 | 1 |
| 1734559200 | 69.4 | 0.3 | 0.43 | 69.7 | 69.8 | 69.4 | 34 |
| 1734472800 | 69.1 | 0.25 | 0.36 | 69.01 | 69.1 | 69 | 31 |
| 1734386400 | 68.85 | 0.1 | 0.15 | 68.71 | 68.85 | 68.7 | 94 |
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
