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 | -0.8 | -1.0781671159 | 74.2 | 74.8 | 73.4 | 504 | 74.26590008 | DE |
| 4 | 4.8 | 6.9970845481 | 68.6 | 74.8 | 68.2 | 887 | 71.20607896 | DE |
| 12 | 5.2 | 7.62463343109 | 68.2 | 74.8 | 65.4 | 657 | 69.13339053 | DE |
| 26 | 4.2 | 6.06936416185 | 69.2 | 74.8 | 65.4 | 581 | 68.83667385 | DE |
| 52 | 6.6 | 9.88023952096 | 66.8 | 76.8 | 63.8 | 964 | 70.3168903 | DE |
| 156 | 21.8 | 42.2480620155 | 51.6 | 76.8 | 42 | 724 | 62.47066794 | DE |
| 260 | 28.2 | 62.389380531 | 45.2 | 76.8 | 30.1 | 865 | 52.69883707 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 73.4 | -0.6 | -0.81 | 74 | 74.8 | 73.4 | 654 |
| 1739467800 | 74 | -0.4 | -0.54 | 74.4 | 74.6 | 74 | 335 |
| 1739381400 | 74.4 | 0.2 | 0.27 | 74.4 | 74.4 | 74 | 722 |
| 1739295000 | 74.2 | -0.2 | -0.27 | 74.4 | 74.4 | 74.2 | 406 |
| 1739208600 | 74.4 | 0.2 | 0.27 | 74 | 74.4 | 74 | 444 |
| 1738949400 | 74.2 | 0.4 | 0.54 | 74.2 | 74.8 | 74 | 615 |
| 1738863000 | 73.8 | -0.6 | -0.81 | 74.4 | 74.8 | 73.8 | 1030 |
| 1738776600 | 74.4 | 2.4 | 3.33 | 72 | 74.6 | 71.4 | 2502 |
| 1738690200 | 72 | 0.4 | 0.56 | 71.6 | 72 | 71.4 | 357 |
| 1738603800 | 71.6 | 1.6 | 2.29 | 70 | 72.4 | 70 | 2170 |
| 1738344600 | 70 | 0.2 | 0.29 | 69.8 | 70.6 | 69.8 | 460 |
| 1738258200 | 69.8 | 0 | 0.00 | 69.8 | 70.4 | 69.6 | 759 |
| 1738171800 | 69.8 | 1.2 | 1.75 | 69 | 70 | 69 | 400 |
| 1738085400 | 68.6 | 0.2 | 0.29 | 68.8 | 69.2 | 68.4 | 1241 |
| 1737999000 | 68.4 | -0.2 | -0.29 | 68.6 | 68.8 | 68.4 | 1447 |
| 1737739800 | 68.6 | -0.4 | -0.58 | 68.4 | 69.2 | 68.4 | 479 |
| 1737653400 | 69 | -0.4 | -0.58 | 69.8 | 69.8 | 69 | 447 |
| 1737567000 | 69.4 | 0.8 | 1.17 | 68.6 | 70 | 68.4 | 1312 |
| 1737480600 | 68.6 | -0.2 | -0.29 | 68.8 | 72 | 68.2 | 1583 |
| 1737394200 | 68.8 | 0.4 | 0.58 | 68.6 | 69 | 68.4 | 960 |
| 1737135000 | 68.4 | -0.2 | -0.29 | 68.6 | 68.6 | 68.2 | 488 |
| 1737048600 | 68.6 | 0.2 | 0.29 | 68.6 | 68.8 | 68.6 | 578 |
| 1736962200 | 68.4 | 0.2 | 0.29 | 68.2 | 68.6 | 68 | 434 |
| 1736875800 | 68.2 | -0.4 | -0.58 | 68.4 | 69 | 68.2 | 472 |
| 1736789400 | 68.6 | 0.2 | 0.29 | 68.6 | 69 | 68.4 | 357 |
| 1736530200 | 68.4 | 0 | 0.00 | 68.6 | 68.6 | 68.4 | 281 |
| 1736443800 | 68.4 | 0.2 | 0.29 | 68.2 | 68.6 | 68 | 475 |
| 1736357400 | 68.2 | 0.4 | 0.59 | 67.8 | 68.2 | 67.8 | 154 |
| 1736271000 | 67.8 | -0.6 | -0.88 | 68.4 | 68.8 | 67.8 | 463 |
| 1736184600 | 68.4 | 0.2 | 0.29 | 68 | 68.6 | 68 | 501 |
| 1735925400 | 68.2 | 0 | 0.00 | 67.8 | 68.4 | 67.8 | 320 |
| 1735839000 | 68.2 | 0 | 0.00 | 67.8 | 68.2 | 67.8 | 418 |
| 1735666200 | 68.2 | 0.4 | 0.59 | 68.2 | 68.2 | 67.8 | 28 |
| 1735579800 | 67.8 | -0.8 | -1.17 | 68.4 | 68.4 | 67.8 | 474 |
| 1735320600 | 68.6 | 0.6 | 0.88 | 67.8 | 68.6 | 67.8 | 301 |
| 1735061400 | 68 | 0 | 0.00 | 67.6 | 68 | 67.2 | 501 |
| 1734975000 | 68 | 0.8 | 1.19 | 68 | 68.4 | 67.8 | 623 |
| 1734715800 | 67.2 | -0.6 | -0.88 | 68 | 68 | 67.2 | 215 |
| 1734629400 | 67.8 | 0.2 | 0.30 | 67.6 | 67.8 | 66.8 | 278 |
| 1734543000 | 67.6 | 0 | 0.00 | 68 | 68 | 67.6 | 93 |
| 1734456600 | 67.6 | -0.2 | -0.29 | 68 | 68 | 67.6 | 185 |
| 1734370200 | 67.8 | -0.4 | -0.59 | 68 | 68.4 | 67.8 | 258 |
| 1734111000 | 68.2 | 0 | 0.00 | 68.2 | 68.6 | 68 | 675 |
| 1734024600 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68 | 64 |
| 1733938200 | 68.2 | 0.4 | 0.59 | 68 | 68.6 | 67.6 | 243 |
| 1733851800 | 67.8 | 0.2 | 0.30 | 67.8 | 68.4 | 67.6 | 352 |
| 1733765400 | 67.6 | 0.2 | 0.30 | 67.6 | 67.8 | 67.4 | 166 |
| 1733506200 | 67.4 | 1.4 | 2.12 | 66 | 67.6 | 66 | 859 |
| 1733419800 | 66 | 0.4 | 0.61 | 65.4 | 66.2 | 65.4 | 418 |
| 1733333400 | 65.599999 | -1.2 | -1.80 | 66.4 | 66.8 | 65.4 | 5125 |
| 1733247000 | 66.8 | -0.2 | -0.30 | 67.6 | 67.6 | 66 | 497 |
| 1733160600 | 67 | -0.6 | -0.89 | 68 | 68.2 | 67 | 409 |
| 1732901400 | 67.6 | -1 | -1.46 | 67.4 | 68 | 66.4 | 869 |
| 1732815000 | 68.6 | 1 | 1.48 | 68.4 | 69.4 | 68.2 | 1243 |
| 1732728600 | 67.6 | 0 | 0.00 | 68 | 68.4 | 67.4 | 532 |
| 1732642200 | 67.6 | -0.6 | -0.88 | 67.6 | 68 | 67.6 | 275 |
| 1732555800 | 68.2 | 0 | 0.00 | 68 | 68.2 | 67.6 | 255 |
| 1732296600 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68 | 429 |
| 1732210200 | 68.2 | 0.2 | 0.29 | 68 | 68.4 | 68 | 112 |
| 1732123800 | 68 | -0.4 | -0.58 | 68.6 | 68.6 | 68 | 304 |
| 1732037400 | 68.4 | 0.4 | 0.59 | 68.4 | 68.6 | 68 | 292 |
| 1731951000 | 68 | -0.4 | -0.58 | 68 | 68.4 | 68 | 285 |
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
