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 | -0.24 | -0.340280731604 | 70.53 | 70.98 | 69.15 | 5055 | 70.27756347 | FU |
| 4 | 4.29 | 6.5 | 66 | 72.53 | 65.43 | 5754 | 68.94366803 | FU |
| 12 | -0.74 | -1.04181331832 | 71.03 | 74.15 | 65 | 5572 | 69.22385836 | FU |
| 26 | -8.85 | -11.1827141774 | 79.14 | 80.29 | 65 | 6408 | 74.29090982 | FU |
| 52 | -22.56 | -24.2972536349 | 92.85 | 98.96 | 65 | 7583 | 81.20255378 | FU |
| 156 | -21.31 | -23.2641921397 | 91.6 | 102.5 | 65 | 7644 | 90.81027803 | FU |
| 260 | -34.81 | -33.1208372978 | 105.1 | 119.89 | 47 | 7733 | 94.12767913 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 70.29 | -0.18 | -0.26 | 70.47 | 70.97 | 70.11 | 3456 |
| 1741382940 | 70.47 | 0.34 | 0.48 | 70.3 | 70.9 | 69.9 | 4618 |
| 1741296540 | 70.13 | -0.39 | -0.55 | 70.5 | 70.52 | 69.15 | 8835 |
| 1741210140 | 70.52 | -0.94 | -1.32 | 70.53 | 70.98 | 70.02 | 1712 |
| 1740778200 | 71.46 | 0.06 | 0.08 | 71.4 | 72.53 | 71.02 | 9327 |
| 1740691740 | 71.4 | 1.27 | 1.81 | 70.78 | 71.4 | 70.14 | 4354 |
| 1740605400 | 70.13 | -0.27 | -0.38 | 70.4 | 71.22 | 70.13 | 3743 |
| 1740519000 | 70.4 | 0.18 | 0.26 | 70.16 | 70.76 | 70.05 | 2899 |
| 1740432540 | 70.22 | 0.11 | 0.16 | 70.11 | 70.51 | 69.77 | 3413 |
| 1740173400 | 70.11 | 0.09 | 0.13 | 70.46 | 71.11 | 69.63 | 4357 |
| 1740087000 | 70.02 | -0.71 | -1.00 | 70.74 | 71.46 | 69.41 | 9208 |
| 1740000540 | 70.73 | 2.18 | 3.18 | 69.24 | 70.8 | 68.72 | 5820 |
| 1739914140 | 68.55 | 1.54 | 2.30 | 67.65 | 68.76 | 67 | 6281 |
| 1739827800 | 67.01 | 1.14 | 1.73 | 65.87 | 67.3 | 65.79 | 9473 |
| 1739568600 | 65.87 | 0.09 | 0.14 | 65.79 | 66.48 | 65.43 | 7561 |
| 1739482140 | 65.78 | -0.43 | -0.65 | 66.099999 | 66.2 | 65.629999 | 4640 |
| 1739395740 | 66.209999 | -0.62 | -0.93 | 67.35 | 67.46 | 66.209999 | 2724 |
| 1739309400 | 66.83 | -0.37 | -0.55 | 67.85 | 67.85 | 65.599999 | 3208 |
| 1739222940 | 67.2 | 1.2 | 1.82 | 66 | 67.86 | 65.54 | 11392 |
| 1738963800 | 66 | 0.19 | 0.29 | 65.79 | 66 | 65 | 6483 |
| 1738877340 | 65.81 | -0.76 | -1.14 | 66.58 | 66.89 | 65 | 7180 |
| 1738790940 | 66.569999 | -0.59 | -0.88 | 67.15 | 67.2 | 66.54 | 3977 |
| 1738704600 | 67.16 | 0.15 | 0.22 | 66.54 | 67.84 | 66.54 | 4631 |
| 1738618200 | 67.01 | -0.96 | -1.41 | 67.06 | 67.08 | 66.5 | 3761 |
| 1738358940 | 67.97 | 0.18 | 0.27 | 68 | 68.35 | 67.68 | 6793 |
| 1738272540 | 67.79 | -0.07 | -0.10 | 67.9 | 68.03 | 67.5 | 4761 |
| 1738186200 | 67.86 | -0.2 | -0.29 | 68.06 | 68.06 | 67.79 | 4301 |
| 1738099740 | 68.06 | -0.54 | -0.79 | 68.6 | 68.64 | 68 | 5374 |
| 1738013340 | 68.6 | -0.1 | -0.15 | 68.7 | 69.78 | 68.57 | 4236 |
| 1737754200 | 68.7 | -0.37 | -0.54 | 68.55 | 69.17 | 68.55 | 5002 |
| 1737667740 | 69.07 | -0.93 | -1.33 | 70.1 | 70.1 | 68.72 | 8367 |
| 1737581400 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1737495000 | 70 | -0.03 | -0.04 | 69.71 | 70.48 | 69.7 | 3605 |
| 1737408600 | 70.03 | 0.39 | 0.56 | 69.64 | 70.8 | 69.64 | 3588 |
| 1737149400 | 69.64 | -1.21 | -1.71 | 70 | 70.78 | 69.62 | 6967 |
| 1737062940 | 70.85 | -0.02 | -0.03 | 70.87 | 70.9 | 70 | 4683 |
| 1736976540 | 70.87 | 0.42 | 0.60 | 71 | 71 | 70.01 | 4559 |
| 1736890140 | 70.45 | -0.55 | -0.77 | 71 | 71.69 | 70.41 | 3435 |
| 1736803740 | 71 | -0.04 | -0.06 | 71.04 | 71.9 | 71 | 3133 |
| 1736544540 | 71.04 | 0.64 | 0.91 | 71 | 72 | 71 | 9327 |
| 1736458140 | 70.4 | 0.07 | 0.10 | 70.9 | 70.98 | 70.3 | 3127 |
| 1736371740 | 70.33 | -0.27 | -0.38 | 70.98 | 71.35 | 70 | 2927 |
| 1736285400 | 70.6 | -0.93 | -1.30 | 71.53 | 72.18 | 69.73 | 11993 |
| 1736198940 | 71.53 | -1.74 | -2.37 | 73.27 | 73.6 | 71.5 | 7257 |
| 1735939740 | 73.27 | 1.92 | 2.69 | 71.5 | 73.46 | 71.5 | 2197 |
| 1735853400 | 71.35 | -2.65 | -3.58 | 72.62 | 73.57 | 71.3 | 3187 |
| 1735594200 | 74 | 0.67 | 0.91 | 73.33 | 74 | 72.82 | 3250 |
| 1735334940 | 73.33 | 1.13 | 1.57 | 72.2 | 74.15 | 71.99 | 5278 |
| 1735248540 | 72.2 | 1.46 | 2.06 | 69.71 | 73.3 | 69.71 | 4320 |
| 1734989340 | 70.74 | 3.25 | 4.82 | 67.49 | 71.3 | 66.8 | 4189 |
| 1734730200 | 67.49 | 0.99 | 1.49 | 66.349999 | 67.75 | 66.349999 | 4592 |
| 1734643800 | 66.5 | -1.19 | -1.76 | 67.6 | 67.62 | 65.099999 | 7683 |
| 1734557400 | 67.69 | -2.42 | -3.45 | 69.01 | 69.93 | 66.599999 | 12568 |
| 1734470940 | 70.11 | -0.55 | -0.78 | 70.08 | 70.6 | 69.5 | 7227 |
| 1734384540 | 70.66 | -0.37 | -0.52 | 71.03 | 71.55 | 70.51 | 7650 |
| 1734125340 | 71.03 | 0.23 | 0.32 | 70.79 | 71.54 | 70.08 | 5681 |
| 1734039000 | 70.8 | -0.5 | -0.70 | 71.3 | 72.39 | 70.68 | 5072 |
| 1733952540 | 71.3 | -0.71 | -0.99 | 72.01 | 72.29 | 70.66 | 4473 |
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
