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 | 0.98 | 1.39561378525 | 70.22 | 72.85 | 70.22 | 21460 | 71.39131643 | FU |
| 4 | -3.41 | -4.57043291784 | 74.61 | 76.4 | 69.51 | 20117 | 72.30381737 | FU |
| 12 | -8.16 | -10.2822580645 | 79.36 | 80.98 | 66.21 | 24916 | 73.19965991 | FU |
| 26 | -14.6 | -17.0163170163 | 85.8 | 88.05 | 66.21 | 23055 | 79.26992052 | FU |
| 52 | -17.7 | -19.9100112486 | 88.9 | 91.5 | 66.21 | 22749 | 83.5624479 | FU |
| 156 | -24.91 | -25.9182187077 | 96.11 | 98.99 | 66.21 | 26119 | 86.94841133 | FU |
| 260 | -33.29 | -31.8595080869 | 104.49 | 104.69 | 55 | 26515 | 89.67870243 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 71.2 | 0.52 | 0.74 | 70.65 | 71.2 | 70.65 | 19299 |
| 1738618200 | 70.68 | -1.43 | -1.98 | 71.53 | 72.85 | 70.51 | 33219 |
| 1738358940 | 72.11 | 0.12 | 0.17 | 71.99 | 72.49 | 70.85 | 18774 |
| 1738272540 | 71.99 | 0.45 | 0.63 | 71.78 | 72.21 | 70.98 | 17419 |
| 1738186200 | 71.54 | 0.34 | 0.48 | 71 | 72.16 | 70.61 | 20460 |
| 1738099740 | 71.2 | 0.01 | 0.01 | 70.22 | 71.39 | 70.22 | 17426 |
| 1738013340 | 71.19 | 0.68 | 0.96 | 70.51 | 71.59 | 70.24 | 26415 |
| 1737754200 | 70.51 | -0.16 | -0.23 | 70.67 | 71.09 | 69.51 | 22090 |
| 1737667740 | 70.67 | -0.62 | -0.87 | 70.23 | 71.39 | 70.23 | 18425 |
| 1737581400 | 71.29 | 0 | 0.00 | 71.29 | 71.29 | 71.29 | 0 |
| 1737495000 | 71.29 | 0.07 | 0.10 | 71.01 | 71.99 | 70.15 | 20982 |
| 1737408600 | 71.22 | -0.5 | -0.70 | 71.77 | 72.5 | 71.01 | 19493 |
| 1737149400 | 71.72 | -2.07 | -2.81 | 73.43 | 73.78 | 71.41 | 17343 |
| 1737062940 | 73.79 | 0.64 | 0.87 | 73.8 | 74.04 | 73.18 | 15139 |
| 1736976540 | 73.15 | -0.89 | -1.20 | 74.04 | 74.6 | 73.01 | 17777 |
| 1736890140 | 74.04 | 0.04 | 0.05 | 73.68 | 74.31 | 73.15 | 12593 |
| 1736803740 | 74 | -1.03 | -1.37 | 75.03 | 75.36 | 73.06 | 10427 |
| 1736544540 | 75.03 | 1.25 | 1.69 | 72.52 | 75.48 | 72.52 | 30446 |
| 1736458140 | 73.78 | -0.43 | -0.58 | 74.21 | 74.75 | 71.9 | 31896 |
| 1736371740 | 74.21 | -1.39 | -1.84 | 75.6 | 75.6 | 73.79 | 16768 |
| 1736285400 | 75.6 | 1.1 | 1.48 | 74.61 | 76.4 | 74.61 | 15632 |
| 1736198940 | 74.5 | -0.55 | -0.73 | 75.05 | 76.21 | 74.5 | 16119 |
| 1735939740 | 75.05 | 0.05 | 0.07 | 75 | 76.01 | 74.75 | 11288 |
| 1735853400 | 75 | -3.16 | -4.04 | 77.33 | 78.21 | 74.3 | 15285 |
| 1735594200 | 78.16 | 1.26 | 1.64 | 76.9 | 78.45 | 76.53 | 16698 |
| 1735334940 | 76.9 | 3.96 | 5.43 | 72.94 | 76.9 | 72.94 | 19431 |
| 1735248540 | 72.94 | 1.03 | 1.43 | 71.84 | 73.65 | 71.55 | 29784 |
| 1734989340 | 71.91 | -0.19 | -0.26 | 72.14 | 74.01 | 70.49 | 25154 |
| 1734730200 | 72.1 | 3.68 | 5.38 | 68.98 | 72.1 | 67.35 | 31430 |
| 1734643800 | 68.42 | 1 | 1.48 | 67.42 | 68.47 | 66.209999 | 32971 |
| 1734557400 | 67.42 | -2.42 | -3.47 | 69.84 | 70.07 | 66.53 | 53048 |
| 1734470940 | 69.84 | -0.75 | -1.06 | 70.57 | 70.57 | 69 | 29137 |
| 1734384540 | 70.59 | -0.41 | -0.58 | 71 | 71 | 69.01 | 26035 |
| 1734125340 | 71 | 0.4 | 0.57 | 70.59 | 71.92 | 70.29 | 25673 |
| 1734039000 | 70.6 | 1.1 | 1.58 | 69.52 | 70.97 | 69.5 | 26970 |
| 1733952540 | 69.5 | -0.79 | -1.12 | 71.51 | 72 | 69.2 | 29129 |
| 1733866140 | 70.29 | -0.82 | -1.15 | 71.83 | 71.83 | 69.69 | 36786 |
| 1733779740 | 71.11 | -0.03 | -0.04 | 70.55 | 72.48 | 70.51 | 36271 |
| 1733520600 | 71.14 | 2.64 | 3.85 | 68.6 | 72.53 | 68.6 | 37494 |
| 1733434200 | 68.5 | -3.5 | -4.86 | 72 | 72.42 | 68.12 | 86121 |
| 1733347800 | 72 | -2.77 | -3.70 | 74.78 | 75.32 | 71.14 | 29660 |
| 1733261340 | 74.77 | -1.75 | -2.29 | 76.69 | 77.26 | 74.54 | 24592 |
| 1733174940 | 76.52 | -1.93 | -2.46 | 77.5 | 77.98 | 76.37 | 28295 |
| 1732915740 | 78.45 | 0.15 | 0.19 | 78.3 | 79 | 77.51 | 21799 |
| 1732829400 | 78.3 | -0.2 | -0.25 | 78.2 | 78.82 | 77.85 | 20262 |
| 1732743000 | 78.5 | -0.31 | -0.39 | 78.93 | 79.59 | 78.48 | 23915 |
| 1732656600 | 78.81 | -0.19 | -0.24 | 79 | 79.96 | 78.55 | 26578 |
| 1732570140 | 79 | -0.21 | -0.27 | 79.21 | 80.36 | 78.89 | 44312 |
| 1732310940 | 79.21 | 0.32 | 0.41 | 79 | 80.34 | 78.98 | 21645 |
| 1732224600 | 78.89 | -1.45 | -1.80 | 79.61 | 80 | 78.2 | 26736 |
| 1732051800 | 80.34 | -0.31 | -0.38 | 80.18 | 80.65 | 80.06 | 14168 |
| 1731965340 | 80.65 | 0.46 | 0.57 | 80.15 | 80.98 | 80 | 20651 |
| 1731619800 | 80.19 | 0.79 | 0.99 | 79.4 | 80.3 | 79.01 | 16333 |
| 1731533400 | 79.4 | 0.14 | 0.18 | 79.27 | 79.99 | 79.03 | 18795 |
| 1731446940 | 79.26 | -0.11 | -0.14 | 79.36 | 80.31 | 79.01 | 20562 |
| 1731360540 | 79.37 | -0.39 | -0.49 | 79.43 | 80 | 78.27 | 27051 |
| 1731101400 | 79.76 | -0.71 | -0.88 | 80.47 | 80.87 | 79.12 | 30600 |
| 1731014940 | 80.47 | 0.17 | 0.21 | 80.3 | 80.56 | 80.1 | 14174 |
| 1730928600 | 80.3 | -0.1 | -0.12 | 80.39 | 80.91 | 80.11 | 17080 |
| 1730842200 | 80.4 | -0.66 | -0.81 | 80.98 | 81.8 | 80.4 | 15231 |
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
