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 | 2.55 | 3.58902181562 | 71.05 | 73.95 | 71.05 | 2622571 | 72.82978699 | DE |
| 4 | 1.2 | 1.65745856354 | 72.4 | 76.25 | 69.05 | 8403251 | 72.78936993 | DE |
| 12 | -4.25 | -5.45921644188 | 77.85 | 79.25 | 61.3 | 10887300 | 70.28019933 | DE |
| 26 | -7.05 | -8.74147551147 | 80.65 | 89 | 61.3 | 8766316 | 74.80766781 | DE |
| 52 | 10.4 | 16.4556962025 | 63.2 | 89 | 55.5 | 9358604 | 72.1531359 | DE |
| 156 | -36 | -32.8467153285 | 109.6 | 124 | 53.98 | 10954328 | 74.64790746 | DE |
| 260 | -77.55 | -51.3066490241 | 151.15 | 153.8 | 50.06 | 12885082 | 83.19584311 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 72.85 | 0.05 | 0.07 | 73.95 | 73.95 | 72.55 | 3321121 |
| 1735320600 | 72.8 | -0.05 | -0.07 | 72.1 | 73.3 | 72.1 | 3180603 |
| 1735061400 | 72.85 | 1.4 | 1.96 | 71.05 | 72.9 | 71.05 | 1365989 |
| 1734975000 | 71.45 | -1.25 | -1.72 | 72.55 | 72.7 | 71.45 | 5676965 |
| 1734715800 | 72.7 | 0.95 | 1.32 | 71.3 | 76.25 | 70.75 | 34391522 |
| 1734629400 | 71.75 | -0.55 | -0.76 | 71.1 | 72.5 | 71.1 | 12542982 |
| 1734543000 | 72.3 | 0.8 | 1.12 | 71.85 | 73.15 | 71.8 | 8906563 |
| 1734456600 | 71.5 | -1.75 | -2.39 | 70.1 | 72.7 | 69.05 | 13196687 |
| 1734370200 | 73.25 | -1.1 | -1.48 | 73.9 | 74.7 | 73.2 | 5385622 |
| 1734111000 | 74.35 | -0.05 | -0.07 | 74.9 | 74.9 | 74 | 3858023 |
| 1734024600 | 74.4 | 1 | 1.36 | 73.8 | 74.4 | 73.7 | 4957143 |
| 1733938200 | 73.4 | 0.15 | 0.20 | 71.7 | 74 | 71.7 | 7021085 |
| 1733851800 | 73.25 | -1.05 | -1.41 | 73.5 | 73.95 | 73.1 | 10287961 |
| 1733765400 | 74.3 | 0.75 | 1.02 | 74.25 | 74.45 | 73.55 | 8833830 |
| 1733506200 | 73.55 | 0.35 | 0.48 | 71.6 | 74.05 | 71.6 | 7023957 |
| 1733419800 | 73.2 | 0.35 | 0.48 | 72.95 | 73.45 | 72.4 | 7498869 |
| 1733333400 | 72.85 | 0.6 | 0.83 | 73.5 | 73.55 | 72.2 | 8233013 |
| 1733247000 | 72.25 | 0.05 | 0.07 | 72.4 | 73 | 71.95 | 5576587 |
| 1733160600 | 72.2 | -0.45 | -0.62 | 72.25 | 72.75 | 71.65 | 7184816 |
| 1732901400 | 72.65 | 0.15 | 0.21 | 72.2 | 73 | 72.1 | 7956831 |
| 1732815000 | 72.5 | 0.65 | 0.90 | 71.35 | 72.55 | 71.35 | 7821779 |
| 1732728600 | 71.85 | 2.15 | 3.08 | 70.15 | 71.85 | 69.65 | 10293205 |
| 1732642200 | 69.7 | -1.45 | -2.04 | 70.85 | 71.25 | 69.15 | 10790590 |
| 1732555800 | 71.15 | 5.65 | 8.63 | 71.4 | 72.75 | 68.85 | 46383836 |
| 1732296600 | 65.5 | 3.45 | 5.56 | 62.2 | 66 | 62.2 | 28599445 |
| 1732210200 | 62.05 | -0.25 | -0.40 | 62.6 | 62.6 | 61.9 | 26629604 |
| 1732123800 | 62.3 | -1.05 | -1.66 | 62 | 63.3 | 62 | 10338187 |
| 1732037400 | 63.35 | 0.55 | 0.88 | 62.9 | 63.35 | 62.45 | 9132417 |
| 1731951000 | 62.8 | 0.5 | 0.80 | 63 | 63.15 | 62.55 | 10525293 |
| 1731691800 | 62.3 | -0.75 | -1.19 | 62.75 | 63.8 | 62.3 | 12707498 |
| 1731605400 | 63.05 | 1.2 | 1.94 | 61.4 | 63.05 | 61.4 | 11592055 |
| 1731519000 | 61.85 | -0.9 | -1.43 | 62.75 | 63.2 | 61.75 | 12182898 |
| 1731432600 | 62.75 | -0.7 | -1.10 | 62.9 | 64.25 | 62.75 | 13861670 |
| 1731346200 | 63.45 | 0.45 | 0.71 | 63.75 | 64.8 | 63.05 | 13412794 |
| 1731087000 | 63 | 0.05 | 0.08 | 63 | 63.3 | 61.3 | 22108334 |
| 1731000600 | 62.95 | -9.35 | -12.93 | 71.8 | 71.8 | 62.95 | 33287130 |
| 1730914200 | 72.3 | -1.55 | -2.10 | 75.65 | 75.65 | 71.85 | 12294061 |
| 1730827800 | 73.85 | -0.75 | -1.01 | 73.55 | 75.1 | 73.55 | 8685073 |
| 1730741400 | 74.6 | 0.4 | 0.54 | 73.95 | 75.4 | 73.95 | 8884415 |
| 1730482200 | 74.2 | 0.3 | 0.41 | 73.95 | 74.7 | 73.85 | 6024935 |
| 1730395800 | 73.9 | -0.65 | -0.87 | 75.9 | 75.9 | 73.4 | 8153775 |
| 1730309400 | 74.55 | 0.5 | 0.68 | 73.8 | 75.6 | 73.5 | 21875821 |
| 1730223000 | 74.05 | -1.65 | -2.18 | 74.2 | 75.85 | 73.85 | 9869911 |
| 1730136600 | 75.7 | 0.45 | 0.60 | 76.2 | 76.2 | 74.9 | 6167431 |
| 1729873800 | 75.25 | -0.05 | -0.07 | 74.3 | 75.5 | 74.1 | 7366388 |
| 1729787400 | 75.3 | -0.45 | -0.59 | 77 | 77 | 75.3 | 5224983 |
| 1729701000 | 75.75 | -0.7 | -0.92 | 76.1 | 76.85 | 75.7 | 5367512 |
| 1729614600 | 76.45 | -0.2 | -0.26 | 75.45 | 76.6 | 75.4 | 7021156 |
| 1729528200 | 76.65 | -0.75 | -0.97 | 76 | 77.85 | 75.5 | 8511785 |
| 1729269000 | 77.4 | 0.85 | 1.11 | 76.25 | 77.8 | 76.25 | 9879004 |
| 1729182600 | 76.55 | -1.85 | -2.36 | 76.9 | 77.2 | 75.75 | 10043833 |
| 1729096200 | 78.4 | 1.1 | 1.42 | 76 | 79.25 | 76 | 8558942 |
| 1729009800 | 77.3 | -0.1 | -0.13 | 77.7 | 78.05 | 77.3 | 7637813 |
| 1728923400 | 77.4 | 0.25 | 0.32 | 78.2 | 78.2 | 76.7 | 4609021 |
| 1728664200 | 77.15 | -0.3 | -0.39 | 77.4 | 78.2 | 77.15 | 5127417 |
| 1728577800 | 77.45 | 0 | 0.00 | 78 | 78 | 76.95 | 5473799 |
| 1728491400 | 77.45 | 0.8 | 1.04 | 76 | 77.5 | 76 | 7568519 |
| 1728405000 | 76.65 | -1.15 | -1.48 | 77.85 | 78 | 76.65 | 11050910 |
| 1728318600 | 77.8 | -1.05 | -1.33 | 79.6 | 79.6 | 77.8 | 8033032 |
| 1728059400 | 78.85 | 1.05 | 1.35 | 77.8 | 79.45 | 77.55 | 7174753 |
| 1727973000 | 77.8 | -0.55 | -0.70 | 80.15 | 80.15 | 77.65 | 4004082 |
| 1727886600 | 78.35 | -0.85 | -1.07 | 79.35 | 79.35 | 77.95 | 5272833 |
| 1727800200 | 79.2 | -0.85 | -1.06 | 79.2 | 80.65 | 79.2 | 6181095 |
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
