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 | -4.8 | -5.98503740648 | 80.2 | 84.15 | 74.9 | 266819 | 80.78826074 | DE |
| 4 | -6.05 | -7.42786985881 | 81.45 | 85 | 74.05 | 339124 | 80.36533618 | DE |
| 12 | 4.05 | 5.67624386826 | 71.35 | 85 | 69.45 | 249064 | 78.60335625 | DE |
| 26 | -3 | -3.82653061224 | 78.4 | 88.4 | 69.15 | 213959 | 78.79364621 | DE |
| 52 | -20.3 | -21.2121212121 | 95.7 | 104.4 | 69.15 | 176536 | 82.6338665 | DE |
| 156 | -35.85 | -32.2247191011 | 111.25 | 121.2 | 69.15 | 163902 | 88.50810756 | DE |
| 260 | 20.3 | 36.8421052632 | 55.1 | 134.95 | 52.4 | 176277 | 92.85304067 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 75.4 | -1.7 | -2.20 | 76.5 | 76.9 | 74.9 | 575854 |
| 1742491800 | 77.1 | -4.25 | -5.22 | 81.05 | 81.5 | 76.8 | 395095 |
| 1742405400 | 81.35 | -1.65 | -1.99 | 82.7 | 83.55 | 81.2 | 253334 |
| 1742319000 | 83 | 0.45 | 0.55 | 83.05 | 84.15 | 82.7 | 175897 |
| 1742232600 | 82.55 | -0.1 | -0.12 | 83.05 | 83.55 | 81.95 | 231914 |
| 1741973400 | 82.65 | 2.55 | 3.18 | 80.2 | 83.25 | 79.5 | 277856 |
| 1741887000 | 80.1 | -1.8 | -2.20 | 81.35 | 81.95 | 79.85 | 168941 |
| 1741800600 | 81.9 | 1.9 | 2.38 | 80.95 | 83 | 80.5 | 241623 |
| 1741714200 | 80 | 0.45 | 0.57 | 79.9 | 81.75 | 79.55 | 388296 |
| 1741627800 | 79.55 | -3.25 | -3.93 | 83.25 | 83.8 | 78.8 | 545877 |
| 1741368600 | 82.8 | -1.7 | -2.01 | 84 | 85 | 82.5 | 350816 |
| 1741282200 | 84.5 | 4.9 | 6.16 | 81.15 | 84.85 | 81.15 | 401939 |
| 1741195800 | 79.6 | 5.45 | 7.35 | 76.2 | 80.3 | 76.15 | 395755 |
| 1741109400 | 74.15 | -4.55 | -5.78 | 77.25 | 77.35 | 74.05 | 491855 |
| 1741023000 | 78.7 | -0.7 | -0.88 | 79.05 | 81 | 77.75 | 300739 |
| 1740763800 | 79.4 | -0.65 | -0.81 | 79.45 | 79.95 | 78.45 | 474608 |
| 1740677400 | 80.05 | -3.4 | -4.07 | 81.35 | 81.4 | 77.6 | 596053 |
| 1740591000 | 83.45 | 2.1 | 2.58 | 81.75 | 83.55 | 81.75 | 260888 |
| 1740504600 | 81.35 | -0.35 | -0.43 | 81.35 | 82.35 | 81.1 | 216994 |
| 1740418200 | 81.7 | 0.5 | 0.62 | 82.75 | 83.35 | 81.55 | 313400 |
| 1740159000 | 81.2 | 0.75 | 0.93 | 81.45 | 82.5 | 81.2 | 300597 |
| 1740072600 | 80.45 | 0.5 | 0.63 | 80 | 81.45 | 80 | 185236 |
| 1739986200 | 79.95 | -3.5 | -4.19 | 82.55 | 83.05 | 79.55 | 251025 |
| 1739899800 | 83.45 | 0.15 | 0.18 | 83.05 | 84.3 | 82.3 | 198751 |
| 1739813400 | 83.3 | -0.5 | -0.60 | 83.5 | 84 | 83.15 | 174378 |
| 1739554200 | 83.8 | 0.15 | 0.18 | 83.35 | 84.85 | 83.2 | 301578 |
| 1739467800 | 83.65 | 3.55 | 4.43 | 82.2 | 83.65 | 81.6 | 297555 |
| 1739381400 | 80.1 | 0.6 | 0.75 | 79.3 | 80.2 | 78.85 | 193848 |
| 1739295000 | 79.5 | -0.3 | -0.38 | 79.8 | 80.15 | 79.15 | 195918 |
| 1739208600 | 79.8 | -0.5 | -0.62 | 80.2 | 80.9 | 79.6 | 159644 |
| 1738949400 | 80.3 | -1.2 | -1.47 | 81.7 | 82.7 | 79.8 | 366591 |
| 1738863000 | 81.5 | 4.75 | 6.19 | 77.25 | 81.7 | 77 | 485871 |
| 1738776600 | 76.75 | 0.45 | 0.59 | 76.2 | 76.75 | 75.55 | 191599 |
| 1738690200 | 76.3 | 1 | 1.33 | 75.6 | 76.3 | 74.55 | 219326 |
| 1738603800 | 75.3 | -1.7 | -2.21 | 73.75 | 75.6 | 73.15 | 240085 |
| 1738344600 | 77 | -0.5 | -0.65 | 77.55 | 77.65 | 76.75 | 257616 |
| 1738258200 | 77.5 | 0.35 | 0.45 | 77.15 | 78.3 | 77.05 | 191485 |
| 1738171800 | 77.15 | -0.25 | -0.32 | 77.3 | 77.65 | 76.3 | 210468 |
| 1738085400 | 77.4 | -0.25 | -0.32 | 77.25 | 78.45 | 77.05 | 194950 |
| 1737999000 | 77.65 | 0.35 | 0.45 | 76.75 | 78.35 | 76.65 | 183416 |
| 1737739800 | 77.3 | 2.3 | 3.07 | 75.4 | 78.3 | 75.4 | 215776 |
| 1737653400 | 75 | 0.45 | 0.60 | 74.65 | 75.05 | 74.4 | 135388 |
| 1737567000 | 74.55 | 0 | 0.00 | 74.55 | 74.55 | 74.55 | 0 |
| 1737480600 | 74.55 | -1.3 | -1.71 | 75.6 | 75.6 | 74.15 | 216527 |
| 1737394200 | 75.85 | 0.9 | 1.20 | 74.95 | 76.35 | 74.3 | 218342 |
| 1737135000 | 74.95 | 0.95 | 1.28 | 74.1 | 75.05 | 73.55 | 227281 |
| 1737048600 | 74 | -0.05 | -0.07 | 74.5 | 74.6 | 73.65 | 137648 |
| 1736962200 | 74.05 | 2 | 2.78 | 72.3 | 74.05 | 72.3 | 213787 |
| 1736875800 | 72.05 | 0.2 | 0.28 | 72.75 | 73.45 | 72.05 | 229769 |
| 1736789400 | 71.85 | 1.85 | 2.64 | 70 | 72.05 | 69.45 | 208727 |
| 1736530200 | 70 | -1.6 | -2.23 | 71.35 | 72.15 | 70 | 143050 |
| 1736443800 | 71.6 | -0.15 | -0.21 | 71.6 | 72 | 71.2 | 114189 |
| 1736357400 | 71.75 | 0.1 | 0.14 | 71.5 | 72.2 | 70.8 | 149528 |
| 1736271000 | 71.65 | -0.5 | -0.69 | 72.1 | 73 | 71.3 | 221436 |
| 1736184600 | 72.15 | 2 | 2.85 | 70.9 | 73.2 | 70.9 | 230581 |
| 1735925400 | 70.15 | -1.45 | -2.03 | 71.5 | 71.85 | 70.05 | 94825 |
| 1735839000 | 71.6 | -1.95 | -2.65 | 73.8 | 73.95 | 70.95 | 162307 |
| 1735666200 | 73.55 | 1.45 | 2.01 | 71.85 | 73.55 | 71.85 | 61328 |
| 1735579800 | 72.1 | 0.5 | 0.70 | 71.25 | 72.4 | 71.2 | 82649 |
| 1735320600 | 71.6 | 0.6 | 0.85 | 71.35 | 71.95 | 71.15 | 100756 |
| 1735061400 | 71 | 0.3 | 0.42 | 70.75 | 71.8 | 70.75 | 52605 |
| 1734975000 | 70.7 | -0.2 | -0.28 | 70.65 | 71.35 | 70.3 | 97196 |
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
