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 | -0.536 | -0.701010972914 | 76.461 | 76.791 | 75.058 | 0 | 0 | IX |
| 4 | -4.106 | -5.13051192663 | 80.031 | 80.382 | 75.037 | 0 | 0 | IX |
| 12 | 0.909 | 1.21174149515 | 75.016 | 81.62 | 73.716 | 0 | 0 | IX |
| 26 | -5.427 | -6.67100993215 | 81.352 | 83.746 | 67.814 | 0 | 0 | IX |
| 52 | 20.425 | 36.8018018018 | 55.5 | 83.746 | 53.84 | 0 | 0 | IX |
| 156 | 20.565 | 37.1477601156 | 55.36 | 83.746 | 42.43 | 0 | 0 | IX |
| 260 | 20.565 | 37.1477601156 | 55.36 | 83.746 | 42.43 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 75.925 | -0.87 | -1.13 | 75.925 | 75.925 | 75.925 | 0 |
| 1731691800 | 76.791 | 0.54 | 0.70 | 76.791 | 76.791 | 76.791 | 0 |
| 1731605400 | 76.255 | 1.2 | 1.59 | 76.255 | 76.255 | 76.255 | 0 |
| 1731519000 | 75.058 | 0 | 0.00 | 75.058 | 75.058 | 75.058 | 0 |
| 1731432600 | 75.058 | -1.4 | -1.83 | 75.058 | 75.058 | 75.058 | 0 |
| 1731346200 | 76.461 | 0.16 | 0.22 | 76.461 | 76.461 | 76.461 | 0 |
| 1731087000 | 76.296 | 1.26 | 1.68 | 76.296 | 76.296 | 76.296 | 0 |
| 1731000600 | 75.037 | -0.29 | -0.38 | 75.037 | 75.037 | 75.037 | 0 |
| 1730914200 | 75.326 | -1.36 | -1.78 | 75.326 | 75.326 | 75.326 | 0 |
| 1730827800 | 76.688 | -0.68 | -0.88 | 76.688 | 76.688 | 76.688 | 0 |
| 1730741400 | 77.369 | -0.27 | -0.35 | 77.369 | 77.369 | 77.369 | 0 |
| 1730482200 | 77.637 | 0.37 | 0.48 | 77.637 | 77.637 | 77.637 | 0 |
| 1730395800 | 77.266 | -0.91 | -1.16 | 77.266 | 77.266 | 77.266 | 0 |
| 1730309400 | 78.174 | -0.97 | -1.23 | 78.174 | 78.174 | 78.174 | 0 |
| 1730223000 | 79.144 | -1.24 | -1.54 | 79.144 | 79.144 | 79.144 | 0 |
| 1730136600 | 80.382 | 0.78 | 0.98 | 80.382 | 80.382 | 80.382 | 0 |
| 1729873800 | 79.598 | -0.14 | -0.18 | 79.598 | 79.598 | 79.598 | 0 |
| 1729787400 | 79.742 | 0.47 | 0.60 | 79.742 | 79.742 | 79.742 | 0 |
| 1729701000 | 79.268 | 0.39 | 0.50 | 79.268 | 79.268 | 79.268 | 0 |
| 1729614600 | 78.876 | -1.16 | -1.44 | 78.876 | 78.876 | 78.876 | 0 |
| 1729528200 | 80.031 | -1.03 | -1.27 | 80.031 | 80.031 | 80.031 | 0 |
| 1729269000 | 81.063 | 0.27 | 0.33 | 81.063 | 81.063 | 81.063 | 0 |
| 1729182600 | 80.795 | 0.58 | 0.72 | 80.795 | 80.795 | 80.795 | 0 |
| 1729096200 | 80.217 | 0 | 0.00 | 80.217 | 80.217 | 80.217 | 0 |
| 1729009800 | 80.217 | 0.93 | 1.17 | 80.217 | 80.217 | 80.217 | 0 |
| 1728923400 | 79.288 | 0.58 | 0.73 | 79.288 | 79.288 | 79.288 | 0 |
| 1728664200 | 78.711 | 0.27 | 0.34 | 78.711 | 78.711 | 78.711 | 0 |
| 1728577800 | 78.442 | 0 | 0.00 | 78.442 | 78.442 | 78.442 | 0 |
| 1728491400 | 78.442 | 1.46 | 1.90 | 78.442 | 78.442 | 78.442 | 0 |
| 1728405000 | 76.977 | -0.04 | -0.05 | 76.977 | 76.977 | 76.977 | 0 |
| 1728318600 | 77.018 | -1.65 | -2.10 | 77.018 | 77.018 | 77.018 | 0 |
| 1728059400 | 78.669 | 0.7 | 0.90 | 78.669 | 78.669 | 78.669 | 0 |
| 1727973000 | 77.968 | -1.16 | -1.46 | 77.968 | 77.968 | 77.968 | 0 |
| 1727886600 | 79.123 | -1.69 | -2.09 | 79.123 | 79.123 | 79.123 | 0 |
| 1727800200 | 80.816 | -0.29 | -0.36 | 80.816 | 80.816 | 80.816 | 0 |
| 1727713800 | 81.104 | -0.41 | -0.51 | 81.104 | 81.104 | 81.104 | 0 |
| 1727454600 | 81.517 | -0.1 | -0.13 | 81.517 | 81.517 | 81.517 | 0 |
| 1727368200 | 81.62 | 1.94 | 2.43 | 81.62 | 81.62 | 81.62 | 0 |
| 1727281800 | 79.68 | 0.5 | 0.63 | 79.68 | 79.68 | 79.68 | 0 |
| 1727195400 | 79.185 | -0.04 | -0.05 | 79.185 | 79.185 | 79.185 | 0 |
| 1727109000 | 79.226 | 0.39 | 0.50 | 79.226 | 79.226 | 79.226 | 0 |
| 1726849800 | 78.834 | 0.29 | 0.37 | 78.834 | 78.834 | 78.834 | 0 |
| 1726763400 | 78.545 | -1.57 | -1.96 | 78.545 | 78.545 | 78.545 | 0 |
| 1726677000 | 80.114 | 0.02 | 0.03 | 80.114 | 80.114 | 80.114 | 0 |
| 1726590600 | 80.093 | 0.12 | 0.16 | 80.093 | 80.093 | 80.093 | 0 |
| 1726504200 | 79.969 | 1.01 | 1.28 | 79.969 | 79.969 | 79.969 | 0 |
| 1726245000 | 78.958 | 0.83 | 1.06 | 78.958 | 78.958 | 78.958 | 0 |
| 1726158600 | 78.133 | 0.14 | 0.19 | 78.133 | 78.133 | 78.133 | 0 |
| 1726072200 | 77.988 | -0.97 | -1.23 | 77.988 | 77.988 | 77.988 | 0 |
| 1725985800 | 78.958 | 1.32 | 1.70 | 78.958 | 78.958 | 78.958 | 0 |
| 1725899400 | 77.637 | -0.45 | -0.58 | 77.637 | 77.637 | 77.637 | 0 |
| 1725640200 | 78.091 | 1.13 | 1.47 | 78.091 | 78.091 | 78.091 | 0 |
| 1725553800 | 76.956 | 2.06 | 2.75 | 76.956 | 76.956 | 76.956 | 0 |
| 1725467400 | 74.893 | -0.54 | -0.71 | 74.893 | 74.893 | 74.893 | 0 |
| 1725381000 | 75.429 | -0.97 | -1.27 | 75.429 | 75.429 | 75.429 | 0 |
| 1725294600 | 76.399 | 1.63 | 2.18 | 76.399 | 76.399 | 76.399 | 0 |
| 1725035400 | 74.769 | 1.05 | 1.43 | 74.769 | 74.769 | 74.769 | 0 |
| 1724949000 | 73.716 | -0.99 | -1.33 | 73.716 | 73.716 | 73.716 | 0 |
| 1724862600 | 74.707 | -0.12 | -0.17 | 74.707 | 74.707 | 74.707 | 0 |
| 1724776200 | 74.831 | -0.19 | -0.25 | 74.831 | 74.831 | 74.831 | 0 |
| 1724689800 | 75.016 | 0.93 | 1.25 | 75.016 | 75.016 | 75.016 | 0 |
| 1724430600 | 74.088 | 0.83 | 1.13 | 74.088 | 74.088 | 74.088 | 0 |
| 1724344200 | 73.262 | 0.45 | 0.62 | 73.262 | 73.262 | 73.262 | 0 |
| 1724257800 | 72.808 | 1.34 | 1.88 | 72.808 | 72.808 | 72.808 | 0 |
| 1724171400 | 71.467 | 0.56 | 0.79 | 71.467 | 71.467 | 71.467 | 0 |
| 1724085000 | 70.91 | 0.97 | 1.39 | 70.91 | 70.91 | 70.91 | 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
