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 | 1.515 | 2.04073385598 | 74.238 | 76.802 | 74.019 | 0 | 0 | IX |
| 4 | -3.981 | -4.99285123034 | 79.734 | 83.858 | 73.91 | 0 | 0 | IX |
| 12 | 4.567 | 6.41558733459 | 71.186 | 83.858 | 70.831 | 0 | 0 | IX |
| 26 | 1.418 | 1.90758054752 | 74.335 | 83.858 | 69.858 | 0 | 0 | IX |
| 52 | 1.418 | 1.90758054752 | 74.335 | 83.858 | 69.858 | 0 | 0 | IX |
| 156 | 1.418 | 1.90758054752 | 74.335 | 83.858 | 69.858 | 0 | 0 | IX |
| 260 | 1.418 | 1.90758054752 | 74.335 | 83.858 | 69.858 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 75.753 | -0.26 | -0.34 | 76.012 | 76.271 | 75.394 | 0 |
| 1742232600 | 76.014 | 0.63 | 0.83 | 75.377 | 76.373 | 75.019 | 0 |
| 1741973400 | 75.385 | -0.76 | -1.00 | 76.142 | 76.58 | 75.007 | 0 |
| 1741887000 | 76.145 | 0.12 | 0.15 | 76.025 | 76.802 | 75.527 | 0 |
| 1741800600 | 76.028 | 1.47 | 1.97 | 75.271 | 76.646 | 75.152 | 0 |
| 1741714200 | 74.557 | 0.32 | 0.43 | 74.238 | 75.832 | 74.019 | 0 |
| 1741627800 | 74.241 | -0.67 | -0.89 | 74.898 | 75.177 | 73.922 | 0 |
| 1741368600 | 74.907 | -0.7 | -0.93 | 75.604 | 75.883 | 73.91 | 0 |
| 1741282200 | 75.607 | -3.43 | -4.34 | 79.033 | 79.033 | 74.83 | 0 |
| 1741195800 | 79.036 | -2.16 | -2.65 | 81.188 | 81.626 | 78.538 | 0 |
| 1741109400 | 81.191 | 0.26 | 0.32 | 80.453 | 81.191 | 79.776 | 0 |
| 1741023000 | 80.934 | -0.29 | -0.35 | 81.213 | 81.293 | 80.137 | 0 |
| 1740763800 | 81.222 | -0.78 | -0.95 | 81.999 | 81.999 | 80.982 | 0 |
| 1740677400 | 82.001 | -0.26 | -0.32 | 81.822 | 82.101 | 81.125 | 0 |
| 1740591000 | 82.263 | -0.54 | -0.65 | 82.423 | 83.858 | 81.725 | 0 |
| 1740504600 | 82.804 | 0.79 | 0.97 | 82.007 | 83.362 | 82.007 | 0 |
| 1740418200 | 82.01 | 0.27 | 0.33 | 81.731 | 82.448 | 81.511 | 0 |
| 1740159000 | 81.739 | 0.62 | 0.76 | 81.121 | 81.759 | 80.423 | 0 |
| 1740072600 | 81.124 | 1.49 | 1.87 | 79.629 | 81.263 | 79.629 | 0 |
| 1739986200 | 79.631 | -0.3 | -0.38 | 79.93 | 79.99 | 79.253 | 0 |
| 1739899800 | 79.933 | 0.2 | 0.25 | 79.734 | 80.691 | 79.495 | 0 |
| 1739813400 | 79.737 | -0.51 | -0.63 | 80.235 | 80.733 | 79.597 | 0 |
| 1739554200 | 80.243 | 1.55 | 1.97 | 79.346 | 81.22 | 79.266 | 0 |
| 1739467800 | 78.691 | -3.02 | -3.69 | 82.04 | 82.04 | 78.153 | 0 |
| 1739381400 | 81.707 | 0 | 0.00 | 81.707 | 81.707 | 81.707 | 0 |
| 1739295000 | 81.707 | 0.14 | 0.17 | 81.567 | 81.847 | 81.189 | 0 |
| 1739208600 | 81.57 | 0.71 | 0.88 | 80.852 | 82.049 | 80.852 | 0 |
| 1738949400 | 80.86 | -0.42 | -0.52 | 81.279 | 82.336 | 80.442 | 0 |
| 1738863000 | 81.282 | 1.41 | 1.77 | 79.866 | 81.8 | 79.607 | 0 |
| 1738776600 | 79.869 | 1.02 | 1.29 | 78.852 | 80.108 | 78.792 | 0 |
| 1738690200 | 78.854 | -0.72 | -0.91 | 79.572 | 79.752 | 78.755 | 0 |
| 1738603800 | 79.575 | -1.07 | -1.32 | 80.632 | 80.632 | 78.717 | 0 |
| 1738344600 | 80.64 | 0.75 | 0.95 | 79.883 | 80.74 | 79.743 | 0 |
| 1738258200 | 79.885 | 0.58 | 0.73 | 79.307 | 80.404 | 78.489 | 0 |
| 1738171800 | 79.31 | 0.16 | 0.20 | 79.15 | 79.709 | 78.412 | 0 |
| 1738085400 | 79.153 | 1.1 | 1.40 | 78.056 | 79.572 | 77.776 | 0 |
| 1737999000 | 78.058 | 1.45 | 1.89 | 76.602 | 78.537 | 76.562 | 0 |
| 1737739800 | 76.61 | 1.08 | 1.42 | 75.533 | 77.009 | 75.533 | 0 |
| 1737653400 | 75.535 | 1.31 | 1.77 | 74.199 | 75.735 | 74.079 | 0 |
| 1737567000 | 74.221 | -0.19 | -0.25 | 74.86 | 75.099 | 74.221 | 0 |
| 1737480600 | 74.406 | 0 | 0.00 | 74.406 | 74.406 | 74.406 | 0 |
| 1737394200 | 74.406 | -0.07 | -0.09 | 74.466 | 74.706 | 73.568 | 0 |
| 1737135000 | 74.475 | 1.13 | 1.55 | 73.337 | 74.874 | 73.177 | 0 |
| 1737048600 | 73.34 | 0.16 | 0.21 | 73.18 | 73.34 | 72.362 | 0 |
| 1736962200 | 73.183 | 2.17 | 3.06 | 71.007 | 73.602 | 71.007 | 0 |
| 1736875800 | 71.01 | -0.16 | -0.23 | 71.17 | 72.228 | 70.831 | 0 |
| 1736789400 | 71.173 | -2.46 | -3.34 | 73.628 | 73.628 | 71.013 | 0 |
| 1736530200 | 73.636 | -0.42 | -0.57 | 74.055 | 74.674 | 73.297 | 0 |
| 1736443800 | 74.058 | -0.5 | -0.67 | 74.557 | 74.557 | 73.279 | 0 |
| 1736357400 | 74.56 | -0.6 | -0.80 | 75.159 | 75.179 | 73.382 | 0 |
| 1736271000 | 75.161 | 1 | 1.34 | 74.163 | 76.479 | 74.163 | 0 |
| 1736184600 | 74.166 | 0.55 | 0.75 | 74.026 | 74.705 | 73.287 | 0 |
| 1735925400 | 73.615 | 0.22 | 0.30 | 73.395 | 74.374 | 73.276 | 0 |
| 1735839000 | 73.398 | 0.79 | 1.09 | 72.599 | 73.718 | 72.38 | 0 |
| 1735666200 | 72.605 | 0.4 | 0.55 | 72.206 | 72.984 | 71.906 | 0 |
| 1735579800 | 72.208 | 0.03 | 0.04 | 72.168 | 72.628 | 72.029 | 0 |
| 1735320600 | 72.177 | -0.27 | -0.37 | 72.097 | 72.356 | 71.717 | 0 |
| 1735061400 | 72.444 | 1.26 | 1.76 | 71.186 | 72.444 | 71.186 | 0 |
| 1734975000 | 71.189 | -0.39 | -0.54 | 71.568 | 71.568 | 70.929 | 0 |
| 1734715800 | 71.577 | 0.7 | 0.98 | 70.877 | 71.577 | 69.858 | 0 |
| 1734629400 | 70.88 | -2 | -2.75 | 72.878 | 72.878 | 70.58 | 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
