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 | -0.66 | -0.950940133996 | 69.405 | 70.065 | 67.985 | 0 | 0 | IX |
| 4 | -1.495 | -2.12841685649 | 70.24 | 70.395 | 66.995 | 0 | 0 | IX |
| 12 | 9.01 | 15.0832845066 | 59.735 | 70.72 | 59.635 | 0 | 0 | IX |
| 26 | 9.315 | 15.6739020697 | 59.43 | 70.72 | 52.075 | 0 | 0 | IX |
| 52 | 21.2425 | 44.7186990158 | 47.5025 | 70.72 | 47.3425 | 0 | 0 | IX |
| 156 | 31.11 | 82.6624153049 | 37.635 | 70.72 | 35.8775 | 0 | 0 | IX |
| 260 | 31.11 | 82.6624153049 | 37.635 | 70.72 | 35.8775 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 68.745 | -0.48 | -0.69 | 68.91 | 69.345 | 67.985 | 0 |
| 1736443800 | 69.225 | 0.14 | 0.20 | 69.005 | 69.3 | 68.86 | 0 |
| 1736357400 | 69.085 | -0.3 | -0.43 | 69.315 | 69.455 | 68.83 | 0 |
| 1736271000 | 69.38 | -0.17 | -0.24 | 69.55 | 70.065 | 69.075 | 0 |
| 1736184600 | 69.55 | 0.41 | 0.59 | 69.145 | 69.73 | 68.53 | 0 |
| 1735925400 | 69.145 | -0.14 | -0.20 | 69.405 | 69.62 | 68.84 | 0 |
| 1735839000 | 69.285 | 1.38 | 2.03 | 67.905 | 69.31 | 67.905 | 0 |
| 1735579800 | 67.905 | -0.39 | -0.57 | 68.295 | 68.665 | 67.82 | 0 |
| 1735320600 | 68.295 | -0.21 | -0.30 | 68.5 | 69.325 | 68.025 | 0 |
| 1734975000 | 68.5 | -0.18 | -0.25 | 68.675 | 68.94 | 68.045 | 0 |
| 1734715800 | 68.675 | -0.16 | -0.23 | 68.83 | 68.83 | 66.995 | 0 |
| 1734629400 | 68.83 | -0.98 | -1.40 | 68.4 | 69.08 | 68.05 | 0 |
| 1734543000 | 69.805 | -0.28 | -0.39 | 69.595 | 69.925 | 69.275 | 0 |
| 1734456600 | 70.08 | -0.04 | -0.06 | 69.75 | 70.395 | 69.66 | 0 |
| 1734370200 | 70.12 | 0.51 | 0.73 | 69.615 | 70.305 | 69.25 | 0 |
| 1734111000 | 69.615 | -0.87 | -1.23 | 70.24 | 70.24 | 69.255 | 0 |
| 1734024600 | 70.48 | 0.31 | 0.44 | 70.54 | 70.72 | 70.125 | 0 |
| 1733938200 | 70.17 | 1.75 | 2.56 | 68.905 | 70.375 | 68.705 | 0 |
| 1733851800 | 68.42 | 1.24 | 1.85 | 67.18 | 68.865 | 67.18 | 0 |
| 1733765400 | 67.18 | -0.99 | -1.45 | 68.165 | 68.305 | 66.84 | 0 |
| 1733506200 | 68.165 | 0.55 | 0.81 | 67.21 | 68.17 | 67.09 | 0 |
| 1733419800 | 67.615 | 0.07 | 0.10 | 67.86 | 67.985 | 67.51 | 0 |
| 1733333400 | 67.545 | 0.14 | 0.21 | 67.73 | 67.965 | 67.51 | 0 |
| 1733247000 | 67.405 | 0.39 | 0.57 | 67.15 | 67.51 | 66.73 | 0 |
| 1733160600 | 67.019999 | 0.99 | 1.50 | 66.03 | 67.155 | 66.03 | 0 |
| 1732901400 | 66.03 | 0.31 | 0.47 | 65.565 | 66.095 | 65.519999 | 0 |
| 1732815000 | 65.72 | 0.2 | 0.31 | 65.819999 | 65.974999 | 65.66 | 0 |
| 1732728600 | 65.519999 | -0.67 | -1.01 | 66.01 | 66.01 | 65.315 | 0 |
| 1732642200 | 66.19 | 0.47 | 0.72 | 65.67 | 66.269999 | 65.36 | 0 |
| 1732555800 | 65.72 | -0.1 | -0.15 | 65.819999 | 66.015 | 65.405 | 0 |
| 1732296600 | 65.819999 | 0.66 | 1.01 | 65.61 | 66.394999 | 65.515 | 0 |
| 1732210200 | 65.16 | -0.41 | -0.62 | 65.78 | 66.17 | 64.42 | 0 |
| 1732123800 | 65.565 | 0.52 | 0.81 | 65.584999 | 65.769999 | 65.099999 | 0 |
| 1732037400 | 65.04 | 0.13 | 0.20 | 64.685 | 65.065 | 64.12 | 0 |
| 1731951000 | 64.91 | 0.53 | 0.83 | 64.495 | 64.915 | 64.155 | 0 |
| 1731691800 | 64.375 | -0.83 | -1.27 | 65.2 | 65.2 | 64.325 | 0 |
| 1731605400 | 65.2 | -0.23 | -0.35 | 65.535 | 66.099999 | 65.175 | 0 |
| 1731519000 | 65.43 | 0.61 | 0.93 | 65.175 | 65.47 | 64.89 | 0 |
| 1731432600 | 64.825 | 0.16 | 0.25 | 64.76 | 65.334999 | 64.735 | 0 |
| 1731346200 | 64.665 | 0.89 | 1.39 | 63.78 | 64.7 | 63.78 | 0 |
| 1731087000 | 63.78 | 0.09 | 0.13 | 63.87 | 63.97 | 63.485 | 0 |
| 1731000600 | 63.695 | 0.73 | 1.16 | 62.965 | 63.74 | 62.965 | 0 |
| 1730914200 | 62.965 | 2.3 | 3.78 | 62.44 | 63.08 | 62.105 | 0 |
| 1730827800 | 60.67 | 0.3 | 0.49 | 60.375 | 60.755 | 60.31 | 0 |
| 1730741400 | 60.375 | -1.05 | -1.71 | 60.795 | 60.865 | 60.2 | 0 |
| 1730482200 | 61.425 | 0.25 | 0.41 | 61.175 | 61.44 | 60.84 | 0 |
| 1730395800 | 61.175 | -1.06 | -1.70 | 60.95 | 61.795 | 60.645 | 0 |
| 1730309400 | 62.23 | 1.11 | 1.82 | 62.655 | 62.835 | 62.005 | 0 |
| 1730223000 | 61.12 | 0.67 | 1.11 | 60.7 | 61.32 | 60.635 | 0 |
| 1730136600 | 60.45 | -0.02 | -0.02 | 60.465 | 60.915 | 60.185 | 0 |
| 1729873800 | 60.465 | 0.68 | 1.14 | 59.97 | 60.705 | 59.97 | 0 |
| 1729787400 | 59.785 | -0.32 | -0.52 | 60.07 | 60.29 | 59.705 | 0 |
| 1729701000 | 60.1 | -0.13 | -0.22 | 60.23 | 60.79 | 60.065 | 0 |
| 1729614600 | 60.23 | 0.27 | 0.45 | 60.13 | 60.495 | 59.635 | 0 |
| 1729528200 | 59.96 | -0.3 | -0.49 | 60.255 | 60.29 | 59.88 | 0 |
| 1729269000 | 60.255 | 0.52 | 0.87 | 59.735 | 60.345 | 59.735 | 0 |
| 1729182600 | 59.735 | 0.1 | 0.17 | 59.83 | 60.375 | 59.545 | 0 |
| 1729096200 | 59.635 | -0.05 | -0.08 | 59.79 | 59.845 | 59.305 | 0 |
| 1729009800 | 59.68 | 0.25 | 0.42 | 59.43 | 59.825 | 59.43 | 0 |
| 1728923400 | 59.43 | 0.45 | 0.76 | 58.98 | 59.845 | 58.98 | 0 |
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
