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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 72.82 | -0.61 | -0.83 | 72.85 | 73.43 | 72.8 | 34365 |
| 1732555800 | 73.43 | 0.05 | 0.07 | 74.15 | 74.18 | 73.27 | 55618 |
| 1732296600 | 73.38 | 0.39 | 0.53 | 73.28 | 73.56 | 72.48 | 27622 |
| 1732210200 | 72.99 | 0.14 | 0.19 | 72.87 | 73.08 | 72.17 | 31280 |
| 1732123800 | 72.85 | -0.33 | -0.45 | 73.53 | 73.68 | 72.75 | 53669 |
| 1732037400 | 73.18 | -0.44 | -0.60 | 73.85 | 73.87 | 72.19 | 36040 |
| 1731951000 | 73.62 | 0.05 | 0.07 | 73.68 | 73.74 | 73.21 | 48276 |
| 1731691800 | 73.57 | -0.47 | -0.63 | 73.48 | 74.08 | 73.25 | 61835 |
| 1731605400 | 74.04 | 0.92 | 1.26 | 73.11 | 74.11 | 73.08 | 46923 |
| 1731519000 | 73.12 | 0 | 0.00 | 73.12 | 73.12 | 73.12 | 0 |
| 1731432600 | 73.12 | -1.97 | -2.62 | 74.28 | 74.53 | 73.02 | 101996 |
| 1731346200 | 75.09 | 0.84 | 1.13 | 74.89 | 75.35 | 74.83 | 57225 |
| 1731087000 | 74.25 | -0.86 | -1.14 | 75.15 | 75.15 | 74.15 | 107851 |
| 1731000600 | 75.11 | 0.53 | 0.71 | 74.59 | 75.34 | 74.4 | 102137 |
| 1730914200 | 74.58 | -0.38 | -0.51 | 75.43 | 76.57 | 74.25 | 154633 |
| 1730827800 | 74.96 | 0.37 | 0.50 | 74.66 | 75 | 74.36 | 8365 |
| 1730741400 | 74.59 | -0.39 | -0.52 | 74.88 | 75.32 | 74.59 | 12374 |
| 1730482200 | 74.98 | 0.71 | 0.96 | 74.59 | 75.21 | 74.57 | 8135 |
| 1730395800 | 74.27 | -0.88 | -1.17 | 74.77 | 74.82 | 74.02 | 69862 |
| 1730309400 | 75.15 | -0.78 | -1.03 | 75.45 | 75.53 | 74.68 | 89002 |
| 1730223000 | 75.93 | -0.48 | -0.63 | 76.88 | 77.03 | 75.93 | 16347 |
| 1730136600 | 76.41 | 0.59 | 0.78 | 76.31 | 76.65 | 75.81 | 18030 |
| 1729873800 | 75.82 | -0.13 | -0.17 | 75.82 | 76.02 | 75.46 | 19095 |
| 1729787400 | 75.95 | 0.1 | 0.13 | 76.01 | 76.5 | 75.84 | 18217 |
| 1729701000 | 75.85 | -0.3 | -0.39 | 75.91 | 76.28 | 75.5 | 18212 |
| 1729614600 | 76.15 | -0.03 | -0.04 | 76 | 76.28 | 75.54 | 16463 |
| 1729528200 | 76.18 | -0.76 | -0.99 | 76.7 | 77.02 | 76.12 | 28137 |
| 1729269000 | 76.94 | 0.31 | 0.40 | 76.65 | 77.25 | 76.62 | 18396 |
| 1729182600 | 76.63 | 0.88 | 1.16 | 75.91 | 77.06 | 75.91 | 95618 |
| 1729096200 | 75.75 | -0.22 | -0.29 | 75.01 | 75.91 | 75 | 90459 |
| 1729009800 | 75.97 | -0.8 | -1.04 | 76.77 | 76.85 | 75.9 | 25803 |
| 1728923400 | 76.77 | 0.17 | 0.22 | 76.58 | 76.9 | 76.21 | 33598 |
| 1728664200 | 76.6 | 0.38 | 0.50 | 76.13 | 76.62 | 75.9 | 86475 |
| 1728577800 | 76.22 | -0.19 | -0.25 | 76.24 | 76.42 | 75.92 | 13711 |
| 1728491400 | 76.41 | 0.37 | 0.49 | 76 | 76.46 | 75.9 | 12359 |
| 1728405000 | 76.04 | -0.53 | -0.69 | 75.63 | 76.25 | 75.57 | 142596 |
| 1728318600 | 76.57 | 0.39 | 0.51 | 76.46 | 76.62 | 75.9 | 58187 |
| 1728059400 | 76.18 | 0.66 | 0.87 | 75.51 | 76.47 | 75.5 | 61569 |
| 1727973000 | 75.52 | -1 | -1.31 | 76.32 | 76.32 | 75.36 | 88901 |
| 1727886600 | 76.52 | 0.02 | 0.03 | 76.69 | 77 | 76.26 | 39025 |
| 1727800200 | 76.5 | -0.71 | -0.92 | 77.16 | 77.37 | 76.26 | 94917 |
| 1727713800 | 77.21 | -1.52 | -1.93 | 78.22 | 78.44 | 77.18 | 98443 |
| 1727454600 | 78.73 | 0.49 | 0.63 | 78.53 | 78.88 | 78.33 | 134337 |
| 1727368200 | 78.24 | 1.76 | 2.30 | 77.37 | 78.24 | 77.35 | 62757 |
| 1727281800 | 76.48 | -0.32 | -0.42 | 76.31 | 76.78 | 76.3 | 63980 |
| 1727195400 | 76.8 | 0.93 | 1.23 | 76.9 | 77.12 | 76.56 | 25723 |
| 1727109000 | 75.87 | 0.09 | 0.12 | 75.67 | 75.91 | 75.33 | 25050 |
| 1726849800 | 75.78 | -1.15 | -1.49 | 76.77 | 76.77 | 75.77 | 25721 |
| 1726763400 | 76.93 | 1.72 | 2.29 | 76.26 | 76.93 | 75.95 | 15498 |
| 1726677000 | 75.21 | -0.42 | -0.56 | 75.63 | 75.66 | 75.19 | 17012 |
| 1726590600 | 75.63 | 0.38 | 0.50 | 75.65 | 75.98 | 75.54 | 17899 |
| 1726504200 | 75.25 | -0.17 | -0.23 | 75.22 | 75.53 | 75.14 | 21487 |
| 1726245000 | 75.42 | 0.38 | 0.51 | 75.13 | 75.62 | 75.13 | 12758 |
| 1726158600 | 75.04 | 0.19 | 0.25 | 75.62 | 75.68 | 74.65 | 71062 |
| 1726072200 | 74.85 | -0.04 | -0.05 | 75.18 | 75.38 | 74.48 | 24564 |
| 1725985800 | 74.89 | -0.24 | -0.32 | 74.96 | 75.61 | 74.73 | 16908 |
| 1725899400 | 75.13 | 0.78 | 1.05 | 74.7 | 75.31 | 74.56 | 27624 |
| 1725640200 | 74.35 | -0.84 | -1.12 | 75.09 | 76 | 74.29 | 18682 |
| 1725553800 | 75.19 | -0.69 | -0.91 | 75.57 | 75.85 | 75.19 | 32030 |
| 1725467400 | 75.88 | -0.77 | -1.00 | 76.04 | 76.14 | 75.66 | 19905 |
| 1725381000 | 76.65 | -0.73 | -0.94 | 77.57 | 77.63 | 76.52 | 43400 |
| 1725294600 | 77.38 | 0.18 | 0.23 | 77.2 | 77.39 | 76.63 | 10314 |
| 1725035400 | 77.2 | -0.13 | -0.17 | 77.44 | 77.85 | 77.2 | 33008 |
| 1724949000 | 77.33 | 0.66 | 0.86 | 76.8 | 77.35 | 76.76 | 14308 |
| 1724862600 | 76.67 | 0.07 | 0.09 | 76.77 | 77.02 | 76.67 | 98289 |
| 1724776200 | 76.6 | -0.23 | -0.30 | 76.93 | 77.19 | 76.6 | 30901 |
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
