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 | 70 | 72.4 | 69 | 159633 | 69.52959367 | DE |
| 4 | -3.5 | -4.7619047619 | 73.5 | 74.8 | 66.8 | 104062 | 69.25318844 | DE |
| 12 | -17.9 | -20.3640500569 | 87.9 | 88.4 | 66.8 | 83861 | 76.37939969 | DE |
| 26 | -43 | -38.0530973451 | 113 | 122 | 66.8 | 80882 | 86.56406749 | DE |
| 52 | -6 | -7.89473684211 | 76 | 122 | 66.8 | 110682 | 96.95983982 | DE |
| 156 | -67 | -48.9051094891 | 137 | 140 | 66.8 | 74174 | 99.40229197 | DE |
| 260 | -29.6 | -29.718875502 | 99.6 | 156.5 | 44 | 96908 | 97.63481046 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 71.1 | 1.6 | 2.30 | 69.8 | 71.1 | 69.8 | 63058 |
| 1738776600 | 69.5 | 0.3 | 0.43 | 72.4 | 72.4 | 69 | 191930 |
| 1738690200 | 69.2 | -0.4 | -0.57 | 70.8 | 70.8 | 69.2 | 47882 |
| 1738603800 | 69.6 | 0.6 | 0.87 | 69.4 | 70 | 69.4 | 307899 |
| 1738344600 | 69 | 0 | 0.00 | 70 | 71 | 69 | 187395 |
| 1738258200 | 69 | 1.8 | 2.68 | 68 | 69 | 68 | 383762 |
| 1738171800 | 67.2 | -0.5 | -0.74 | 67.2 | 67.2 | 67.2 | 8534 |
| 1738085400 | 67.7 | -0.1 | -0.15 | 66.8 | 67.7 | 66.8 | 24682 |
| 1737999000 | 67.8 | 0.7 | 1.04 | 67.8 | 67.8 | 67.8 | 8749 |
| 1737739800 | 67.099999 | 0.1 | 0.15 | 67 | 67.099999 | 67 | 33577 |
| 1737653400 | 67 | -0.3 | -0.45 | 67 | 67 | 67 | 129421 |
| 1737567000 | 67.3 | -1 | -1.46 | 68.2 | 68.2 | 67.3 | 76595 |
| 1737480600 | 68.3 | 0 | 0.00 | 66.8 | 68.3 | 66.8 | 76393 |
| 1737394200 | 68.3 | -2.3 | -3.26 | 71 | 71 | 68 | 161512 |
| 1737135000 | 70.6 | -1.1 | -1.53 | 70.4 | 70.6 | 70.2 | 87274 |
| 1737048600 | 71.7 | 0.2 | 0.28 | 71.7 | 71.7 | 71.7 | 94116 |
| 1736962200 | 71.5 | 1.4 | 2.00 | 71.5 | 71.5 | 71.5 | 35241 |
| 1736875800 | 70.1 | -4.7 | -6.28 | 73 | 73.6 | 70 | 130807 |
| 1736789400 | 74.8 | 1.3 | 1.77 | 74.8 | 74.8 | 74.8 | 7678 |
| 1736530200 | 73.5 | -1 | -1.34 | 73.5 | 73.5 | 73.5 | 24733 |
| 1736443800 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 7846 |
| 1736357400 | 75 | -2.3 | -2.98 | 77 | 77 | 75 | 123048 |
| 1736271000 | 77.3 | -0.4 | -0.51 | 80 | 80 | 77.3 | 103847 |
| 1736184600 | 77.7 | -0.2 | -0.26 | 80.8 | 80.8 | 77.7 | 17095 |
| 1735925400 | 77.9 | 0.6 | 0.78 | 77.9 | 77.9 | 77.9 | 32520 |
| 1735839000 | 77.3 | 0 | 0.00 | 77.3 | 77.3 | 77.3 | 6900 |
| 1735666200 | 77.3 | 0 | 0.00 | 77.3 | 77.3 | 77.3 | 25320 |
| 1735579800 | 77.3 | -1.3 | -1.65 | 77.3 | 77.3 | 77.3 | 854 |
| 1735320600 | 78.6 | 1.1 | 1.42 | 78.6 | 78.6 | 78.6 | 8163 |
| 1735061400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 7488 |
| 1734975000 | 77.5 | -0.9 | -1.15 | 77 | 78 | 77 | 63431 |
| 1734715800 | 78.4 | -0.1 | -0.13 | 77.6 | 78.6 | 77 | 63615 |
| 1734629400 | 78.5 | -2.7 | -3.33 | 79 | 79.8 | 78 | 174352 |
| 1734543000 | 81.2 | 0.1 | 0.12 | 81.6 | 81.6 | 79.2 | 564360 |
| 1734456600 | 81.1 | -0.9 | -1.10 | 82 | 82 | 81.1 | 73523 |
| 1734370200 | 82 | 0 | 0.00 | 80.6 | 82 | 80 | 85681 |
| 1734111000 | 82 | -1.4 | -1.68 | 82.4 | 84.6 | 80 | 26453 |
| 1734024600 | 83.4 | -0.3 | -0.36 | 82.6 | 83.4 | 82.4 | 22494 |
| 1733938200 | 83.7 | 0.1 | 0.12 | 83.4 | 83.7 | 83.2 | 34814 |
| 1733851800 | 83.6 | -0.8 | -0.95 | 84 | 85 | 83.6 | 433394 |
| 1733765400 | 84.4 | -0.2 | -0.24 | 84 | 84.4 | 83 | 19347 |
| 1733506200 | 84.6 | 0.6 | 0.71 | 84.6 | 84.6 | 84.6 | 8931 |
| 1733419800 | 84 | 0.5 | 0.60 | 83.4 | 84 | 82.2 | 66382 |
| 1733333400 | 83.5 | -0.4 | -0.48 | 83.2 | 83.5 | 83 | 25133 |
| 1733247000 | 83.9 | -1.7 | -1.99 | 85.6 | 85.6 | 83.9 | 114856 |
| 1733160600 | 85.6 | 0 | 0.00 | 85.6 | 85.6 | 84.8 | 8789 |
| 1732901400 | 85.6 | -0.2 | -0.23 | 84 | 85.6 | 83.6 | 32833 |
| 1732815000 | 85.8 | 1.3 | 1.54 | 84 | 85.8 | 84 | 44694 |
| 1732728600 | 84.5 | -0.5 | -0.59 | 83.2 | 84.5 | 83.2 | 420 |
| 1732642200 | 85 | 0.4 | 0.47 | 85 | 85 | 85 | 40197 |
| 1732555800 | 84.6 | 0.3 | 0.36 | 86.8 | 86.8 | 84.4 | 9536 |
| 1732296600 | 84.3 | 0 | 0.00 | 83.4 | 84.3 | 83.4 | 49287 |
| 1732210200 | 84.3 | -0.7 | -0.82 | 83.2 | 87.4 | 83.2 | 11327 |
| 1732123800 | 85 | 0.4 | 0.47 | 87 | 87 | 84 | 36903 |
| 1732037400 | 84.6 | -3.2 | -3.64 | 86.8 | 88.4 | 84.6 | 276526 |
| 1731951000 | 87.8 | -0.1 | -0.11 | 87.8 | 87.8 | 87.8 | 40093 |
| 1731691800 | 87.9 | 0.5 | 0.57 | 87.9 | 87.9 | 87.9 | 38380 |
| 1731605400 | 87.4 | -0.5 | -0.57 | 86.8 | 88.8 | 86.8 | 5546 |
| 1731519000 | 87.9 | 0.3 | 0.34 | 88.2 | 88.2 | 87.9 | 36360 |
| 1731432600 | 87.6 | 0 | 0.00 | 87 | 87.6 | 87 | 28566 |
| 1731346200 | 87.6 | -0.3 | -0.34 | 86.8 | 88.8 | 86.8 | 79365 |
| 1731087000 | 87.9 | -0.5 | -0.57 | 87.9 | 87.9 | 87.9 | 60602 |
| 1731000600 | 88.4 | 0 | 0.00 | 89.8 | 89.8 | 88.4 | 384187 |
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
