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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 65.34 | -0.57 | -0.86 | 64.516 | 65.34 | 63.169 | 676 |
| 1737739800 | 65.907 | -0.05 | -0.08 | 65.858999 | 65.907 | 65.828 | 250 |
| 1737653400 | 65.959 | -0.1 | -0.15 | 65.849999 | 65.959 | 65.697 | 1087 |
| 1737567000 | 66.059 | 0.22 | 0.34 | 65.845 | 66.059 | 65.652 | 722 |
| 1737480600 | 65.837999 | -0.2 | -0.30 | 66.04 | 66.04 | 65.5 | 828 |
| 1737394200 | 66.036 | -0.14 | -0.22 | 66.4 | 66.47 | 65.766999 | 521 |
| 1737135000 | 66.179 | 0.83 | 1.27 | 65.497 | 66.179 | 65.497 | 181 |
| 1737048600 | 65.349 | 0.09 | 0.14 | 65.8 | 65.8 | 65.295 | 1312 |
| 1736962200 | 65.257 | 0.77 | 1.19 | 64.044 | 65.376 | 64.044 | 1259 |
| 1736875800 | 64.489999 | 0.45 | 0.71 | 64.881 | 65.134 | 64.489999 | 1288 |
| 1736789400 | 64.037 | -0.08 | -0.12 | 63.992 | 64.345 | 63.6 | 2076 |
| 1736530200 | 64.114999 | -0.24 | -0.37 | 64.432 | 64.563 | 64.018 | 1079 |
| 1736443800 | 64.355 | -0.05 | -0.08 | 64.357 | 64.366 | 64.200999 | 4869 |
| 1736357400 | 64.408 | 0.16 | 0.26 | 64.163 | 64.408 | 64.078999 | 4392 |
| 1736271000 | 64.244 | -1.09 | -1.66 | 64.796 | 64.944 | 64.117999 | 8309 |
| 1736184600 | 65.331 | 0.47 | 0.72 | 65.265 | 65.4 | 64.962999 | 4110 |
| 1735925400 | 64.861 | -0.04 | -0.06 | 64.491 | 64.861 | 64.28 | 676 |
| 1735839000 | 64.899 | -0.13 | -0.20 | 64.905 | 65.545 | 64.25 | 2274 |
| 1735666200 | 65.025999 | 0.56 | 0.87 | 64.551 | 65.025999 | 64.471 | 252 |
| 1735579800 | 64.467 | -1.26 | -1.92 | 65.382999 | 65.509 | 64.355999 | 1428 |
| 1735320600 | 65.727 | -0.01 | -0.02 | 66.462 | 66.568 | 65.447 | 4661 |
| 1735061400 | 65.738 | 0.32 | 0.49 | 65.738 | 65.738 | 65.738 | 0 |
| 1734975000 | 65.415 | -0.1 | -0.15 | 65.742 | 65.742 | 64.989999 | 478 |
| 1734715800 | 65.515 | 0.16 | 0.24 | 64.831999 | 65.515 | 63.737 | 10394 |
| 1734629400 | 65.355999 | -2.19 | -3.25 | 65.444 | 65.938 | 65.340999 | 6545 |
| 1734543000 | 67.55 | 0.36 | 0.54 | 67.391 | 67.647 | 67 | 4481 |
| 1734456600 | 67.189 | 0.13 | 0.20 | 67.458 | 67.458 | 67.122 | 1006 |
| 1734370200 | 67.056 | 0.86 | 1.30 | 66.489 | 67.056 | 66.489 | 220 |
| 1734111000 | 66.197999 | -0.75 | -1.12 | 66.510999 | 66.510999 | 66.197999 | 1561 |
| 1734024600 | 66.947999 | 1 | 1.51 | 66.703999 | 66.947999 | 66.39 | 194 |
| 1733938200 | 65.95 | 0.01 | 0.01 | 65.735 | 65.95 | 65.735 | 225 |
| 1733851800 | 65.941 | 0.99 | 1.52 | 65.254 | 65.959 | 65.254 | 523 |
| 1733765400 | 64.950999 | 0.24 | 0.37 | 65.677 | 65.677 | 64.950999 | 1743 |
| 1733506200 | 64.714 | 1.18 | 1.85 | 63.981 | 64.784 | 63.898 | 246 |
| 1733419800 | 63.539 | 0.29 | 0.46 | 63.417 | 63.599 | 63.374 | 774 |
| 1733333400 | 63.251 | 0.48 | 0.77 | 63.109 | 63.476 | 63.109 | 155 |
| 1733247000 | 62.768 | -0.44 | -0.70 | 63.065 | 63.065 | 62.718 | 1609 |
| 1733160600 | 63.208 | 1.25 | 2.01 | 62.635 | 63.35 | 62.629 | 6891 |
| 1732901400 | 61.963 | 0.27 | 0.45 | 61.71 | 61.963 | 61.71 | 225 |
| 1732815000 | 61.688 | 0.09 | 0.14 | 61.807 | 61.89 | 61.688 | 772 |
| 1732728600 | 61.599 | -0.62 | -1.00 | 62.347 | 62.347 | 61.483 | 396 |
| 1732642200 | 62.22 | -0.3 | -0.48 | 62.02 | 62.22 | 61.82 | 770 |
| 1732555800 | 62.518 | 0.57 | 0.92 | 62.106 | 62.518 | 62.106 | 592 |
| 1732296600 | 61.947 | 1.42 | 2.34 | 60.717 | 62.016 | 60.717 | 571 |
| 1732210200 | 60.53 | 0.64 | 1.07 | 60.24 | 60.53 | 60.011 | 3310 |
| 1732123800 | 59.887 | -0.23 | -0.38 | 60.496 | 60.496 | 59.817 | 550 |
| 1732037400 | 60.116 | -0.46 | -0.75 | 60.323 | 60.323 | 59.461 | 8041 |
| 1731951000 | 60.572 | 0.53 | 0.87 | 60.33 | 60.614 | 60.33 | 406 |
| 1731691800 | 60.047 | -0.75 | -1.23 | 59.786 | 60.15 | 59.786 | 1798 |
| 1731605400 | 60.796 | 0 | 0.00 | 61.109 | 61.622 | 60.769 | 146 |
| 1731519000 | 60.796 | 0 | 0.00 | 60.796 | 60.796 | 60.796 | 0 |
| 1731432600 | 60.796 | -0.37 | -0.60 | 61.382 | 61.488 | 60.667 | 432 |
| 1731346200 | 61.161 | 2.34 | 3.98 | 59.893 | 61.182 | 59.893 | 5503 |
| 1731087000 | 58.822 | 0.82 | 1.42 | 58.084 | 58.994 | 58.084 | 945 |
| 1731000600 | 57.998 | 1.15 | 2.02 | 57.208 | 57.998 | 57.181 | 446 |
| 1730914200 | 56.848 | 2.6 | 4.80 | 56.535 | 56.918 | 56.535 | 5701 |
| 1730827800 | 54.246 | 0.28 | 0.51 | 53.796 | 54.246 | 53.796 | 362 |
| 1730741400 | 53.97 | -0.31 | -0.57 | 53.752 | 53.97 | 53.548 | 314 |
| 1730482200 | 54.277 | 0.98 | 1.83 | 53.846 | 54.533 | 53.846 | 3926 |
| 1730395800 | 53.299 | -1.15 | -2.12 | 53.894 | 53.894 | 53.299 | 600 |
| 1730309400 | 54.451 | 0.14 | 0.26 | 54.442 | 54.451 | 54.395 | 315 |
| 1730223000 | 54.312 | -0.6 | -1.09 | 54.639 | 54.639 | 54.173 | 206 |
| 1730136600 | 54.911 | 0.32 | 0.59 | 54.93 | 55.138 | 54.911 | 559 |
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
