Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.100835494094 | 69.42 | 70.31 | 69.31 | 2348 | 69.71277257 | DE |
| 4 | 2.14 | 3.18404999256 | 67.21 | 70.31 | 67.21 | 2930 | 69.3499913 | DE |
| 12 | 4.83 | 7.48605083695 | 64.52 | 70.31 | 64.52 | 2818 | 68.13910203 | DE |
| 26 | 5.75 | 9.04088050314 | 63.6 | 70.31 | 58.15 | 1973 | 66.36168947 | DE |
| 52 | 12.71 | 22.4399717514 | 56.64 | 70.31 | 54.71 | 2024 | 63.32727557 | DE |
| 156 | 4.32 | 6.64308780563 | 65.03 | 70.31 | 45.79 | 1821 | 57.07499324 | DE |
| 260 | 22.16 | 46.9591015046 | 47.19 | 70.31 | 34.85 | 2308 | 54.59176551 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 69.44 | 0.13 | 0.19 | 69.44 | 69.44 | 69.44 | 6003 |
| 1734370200 | 69.31 | -0.57 | -0.82 | 69.31 | 69.31 | 69.31 | 254 |
| 1734111000 | 69.88 | -0.43 | -0.61 | 69.88 | 69.88 | 69.88 | 2638 |
| 1734024600 | 70.31 | 0.89 | 1.28 | 70.31 | 70.31 | 70.31 | 2395 |
| 1733938200 | 69.42 | -0.09 | -0.13 | 69.42 | 69.42 | 69.42 | 450 |
| 1733851800 | 69.51 | -0.38 | -0.54 | 69.51 | 69.51 | 69.51 | 2059 |
| 1733765400 | 69.89 | 0.35 | 0.50 | 69.89 | 69.89 | 69.89 | 26588 |
| 1733506200 | 69.54 | -0.34 | -0.49 | 69.54 | 69.54 | 69.54 | 598 |
| 1733419800 | 69.88 | 0.69 | 1.00 | 69.88 | 69.88 | 69.88 | 481 |
| 1733333400 | 69.19 | -0.12 | -0.17 | 69.19 | 69.19 | 69.19 | 258 |
| 1733247000 | 69.31 | 0.9 | 1.32 | 69.31 | 69.31 | 69.31 | 328 |
| 1733160600 | 68.41 | 0.33 | 0.48 | 68.41 | 68.41 | 68.41 | 765 |
| 1732901400 | 68.08 | 0 | 0.00 | 68.08 | 68.08 | 68.08 | 0 |
| 1732815000 | 68.08 | -0.79 | -1.15 | 68.08 | 68.08 | 68.08 | 9053 |
| 1732728600 | 68.87 | 0.08 | 0.12 | 68.87 | 68.87 | 68.87 | 2297 |
| 1732642200 | 68.79 | -0.01 | -0.01 | 68.79 | 68.79 | 68.79 | 1154 |
| 1732555800 | 68.8 | 0.84 | 1.24 | 68.8 | 68.8 | 68.8 | 16 |
| 1732296600 | 67.96 | 0.45 | 0.67 | 67.96 | 67.96 | 67.96 | 1786 |
| 1732210200 | 67.51 | 0.3 | 0.45 | 67.51 | 67.51 | 67.51 | 1125 |
| 1732123800 | 67.21 | 0.21 | 0.31 | 67.21 | 67.21 | 67.21 | 343 |
| 1732037400 | 67 | -0.11 | -0.16 | 67 | 67 | 67 | 5162 |
| 1731951000 | 67.11 | -0.92 | -1.35 | 67.11 | 67.11 | 67.11 | 78 |
| 1731691800 | 68.03 | -0.28 | -0.41 | 68.03 | 68.03 | 68.03 | 1461 |
| 1731605400 | 68.31 | -0.58 | -0.84 | 68.31 | 68.31 | 68.31 | 864 |
| 1731519000 | 68.89 | 0 | 0.00 | 68.89 | 68.89 | 68.89 | 0 |
| 1731432600 | 68.89 | 1.09 | 1.61 | 68.89 | 68.89 | 68.89 | 45213 |
| 1731346200 | 67.8 | 0.41 | 0.61 | 67.8 | 67.8 | 67.8 | 1050 |
| 1731087000 | 67.39 | -0.07 | -0.10 | 67.39 | 67.39 | 67.39 | 10574 |
| 1731000600 | 67.46 | 1.65 | 2.51 | 67.46 | 67.46 | 67.46 | 466 |
| 1730914200 | 65.81 | 0.64 | 0.98 | 65.81 | 65.81 | 65.81 | 1164 |
| 1730827800 | 65.17 | -0.18 | -0.28 | 65.17 | 65.17 | 65.17 | 367 |
| 1730741400 | 65.349999 | 0.45 | 0.69 | 65.349999 | 65.349999 | 65.349999 | 104 |
| 1730482200 | 64.9 | -1.05 | -1.59 | 64.9 | 64.9 | 64.9 | 1960 |
| 1730395800 | 65.95 | -0.66 | -0.99 | 65.95 | 65.95 | 65.95 | 2236 |
| 1730309400 | 66.61 | 0 | 0.00 | 66.61 | 66.61 | 66.61 | 2402 |
| 1730223000 | 66.61 | 0.14 | 0.21 | 66.61 | 66.61 | 66.61 | 824 |
| 1730136600 | 66.47 | 0.05 | 0.08 | 66.47 | 66.47 | 66.47 | 1410 |
| 1729873800 | 66.42 | -0.01 | -0.02 | 66.42 | 66.42 | 66.42 | 1904 |
| 1729787400 | 66.43 | -0.45 | -0.67 | 66.43 | 66.43 | 66.43 | 1061 |
| 1729701000 | 66.879999 | -0.19 | -0.28 | 66.879999 | 66.879999 | 66.879999 | 2814 |
| 1729614600 | 67.069999 | -0.1 | -0.15 | 67.069999 | 67.069999 | 67.069999 | 72 |
| 1729528200 | 67.17 | 1.01 | 1.53 | 67.17 | 67.17 | 67.17 | 3009 |
| 1729269000 | 66.16 | 0 | 0.00 | 66.16 | 66.16 | 66.16 | 0 |
| 1729182600 | 66.16 | 0.21 | 0.32 | 66.16 | 66.16 | 66.16 | 495 |
| 1729096200 | 65.95 | -0.74 | -1.11 | 65.95 | 65.95 | 65.95 | 5 |
| 1729009800 | 66.69 | 0.62 | 0.94 | 66.69 | 66.69 | 66.69 | 2475 |
| 1728923400 | 66.069999 | 0.31 | 0.47 | 66.069999 | 66.069999 | 66.069999 | 401 |
| 1728664200 | 65.76 | 0.42 | 0.64 | 65.76 | 65.76 | 65.76 | 94 |
| 1728577800 | 65.34 | 0 | 0.00 | 65.34 | 65.34 | 65.34 | 0 |
| 1728491400 | 65.34 | 0.04 | 0.06 | 65.34 | 65.34 | 65.34 | 10279 |
| 1728405000 | 65.3 | 0 | 0.00 | 65.3 | 65.3 | 65.3 | 0 |
| 1728318600 | 65.3 | 0.63 | 0.97 | 65.3 | 65.3 | 65.3 | 564 |
| 1728059400 | 64.67 | -0.17 | -0.26 | 64.67 | 64.67 | 64.67 | 700 |
| 1727973000 | 64.84 | -0.14 | -0.22 | 64.84 | 64.84 | 64.84 | 671 |
| 1727886600 | 64.98 | -0.11 | -0.17 | 64.98 | 64.98 | 64.98 | 2439 |
| 1727800200 | 65.09 | -0.11 | -0.17 | 65.09 | 65.09 | 65.09 | 396 |
| 1727713800 | 65.2 | 0.02 | 0.03 | 65.2 | 65.2 | 65.2 | 1160 |
| 1727454600 | 65.18 | 0.66 | 1.02 | 65.18 | 65.18 | 65.18 | 590 |
| 1727368200 | 64.519999 | 0 | 0.00 | 64.519999 | 64.519999 | 64.519999 | 0 |
| 1727281800 | 64.519999 | 0.29 | 0.45 | 64.519999 | 64.519999 | 64.519999 | 380 |
| 1727195400 | 64.23 | -0.2 | -0.31 | 64.23 | 64.23 | 64.23 | 1212 |
| 1727109000 | 64.43 | 0 | 0.00 | 64.43 | 64.43 | 64.43 | 0 |
| 1726849800 | 64.43 | 1.28 | 2.03 | 64.43 | 64.43 | 64.43 | 103 |
| 1726763400 | 63.15 | -0.1 | -0.16 | 63.15 | 63.15 | 63.15 | 202 |
| 1726677000 | 63.25 | 0.17 | 0.27 | 63.25 | 63.25 | 63.25 | 325 |
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
