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 | 1.5 | 2.25563909774 | 66.5 | 67 | 63.5 | 127112 | 64.73638393 | DE |
| 4 | -0.5 | -0.729927007299 | 68.5 | 73.6 | 63.5 | 96451 | 68.04327345 | DE |
| 12 | -5 | -6.84931506849 | 73 | 78 | 63.5 | 197223 | 70.17949341 | DE |
| 26 | -8.5 | -11.1111111111 | 76.5 | 86.5 | 63.5 | 220648 | 76.51107094 | DE |
| 52 | 6.5 | 10.5691056911 | 61.5 | 86.5 | 47.25 | 237717 | 68.05114754 | DE |
| 156 | -45 | -39.8230088496 | 113 | 172.5 | 47.25 | 224827 | 95.63679974 | DE |
| 260 | -6 | -8.10810810811 | 74 | 172.5 | 37.5 | 256014 | 108.65047292 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 64 | 0.5 | 0.79 | 64.5 | 65 | 64 | 88707 |
| 1732642200 | 63.5 | -1.9 | -2.91 | 65 | 65.5 | 63.5 | 231871 |
| 1732555800 | 65.4 | -0.6 | -0.91 | 65.5 | 65.5 | 65.4 | 76683 |
| 1732296600 | 66 | 0 | 0.00 | 66 | 66.5 | 65.5 | 115945 |
| 1732210200 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 122352 |
| 1732123800 | 66.5 | -1 | -1.48 | 67 | 67.3 | 66.5 | 83495 |
| 1732037400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.3 | 101054 |
| 1731951000 | 67.5 | -0.5 | -0.74 | 68 | 68 | 67.5 | 59188 |
| 1731691800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1731605400 | 68 | -1.5 | -2.16 | 69 | 69.5 | 68 | 80126 |
| 1731519000 | 69.5 | -1 | -1.42 | 70.5 | 70.5 | 69.5 | 11572 |
| 1731432600 | 70.5 | -0.5 | -0.70 | 71 | 72 | 70.5 | 27275 |
| 1731346200 | 71 | -0.5 | -0.70 | 71.5 | 72 | 71 | 63285 |
| 1731087000 | 71.5 | 0 | 0.00 | 71.5 | 72 | 71.5 | 36382 |
| 1731000600 | 71.5 | -1 | -1.38 | 72.5 | 73.6 | 71.5 | 66029 |
| 1730914200 | 72.5 | 0 | 0.00 | 72.5 | 73 | 72.5 | 150384 |
| 1730827800 | 72.5 | 1.5 | 2.11 | 71 | 72.5 | 71 | 90323 |
| 1730741400 | 71 | 1.5 | 2.16 | 69.5 | 71 | 69 | 45506 |
| 1730482200 | 69.5 | 0.5 | 0.72 | 69 | 69.5 | 69 | 61334 |
| 1730395800 | 69 | 0.5 | 0.73 | 68.5 | 69.5 | 68.3 | 417517 |
| 1730309400 | 68.5 | -1 | -1.44 | 69.5 | 71.5 | 68.5 | 387626 |
| 1730223000 | 69.5 | 1.5 | 2.21 | 68 | 69.5 | 68 | 687091 |
| 1730136600 | 68 | 0 | 0.00 | 68 | 68 | 68 | 180351 |
| 1729873800 | 68 | -1 | -1.45 | 68 | 69 | 67.5 | 248501 |
| 1729787400 | 69 | 3 | 4.55 | 66.5 | 69 | 66.5 | 420360 |
| 1729701000 | 66 | 1 | 1.54 | 65 | 66 | 65 | 722682 |
| 1729614600 | 65 | -1 | -1.52 | 65 | 65 | 64.5 | 49439 |
| 1729528200 | 66 | -1 | -1.49 | 66.5 | 67 | 65 | 648733 |
| 1729269000 | 67 | -0.5 | -0.74 | 67.5 | 68 | 66.5 | 182216 |
| 1729182600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 182020 |
| 1729096200 | 67.5 | 1.5 | 2.27 | 67.5 | 67.5 | 67.5 | 134841 |
| 1729009800 | 66 | -1 | -1.49 | 68 | 68.5 | 66 | 96645 |
| 1728923400 | 67 | -0.2 | -0.30 | 68 | 68.5 | 67 | 283211 |
| 1728664200 | 67.2 | -2.4 | -3.45 | 69 | 69 | 67.2 | 257443 |
| 1728577800 | 69.6 | 1.6 | 2.35 | 68 | 69.6 | 67 | 728874 |
| 1728491400 | 68 | -3 | -4.23 | 71 | 71.2 | 68 | 209979 |
| 1728405000 | 71 | -1 | -1.39 | 74.5 | 74.5 | 71 | 184273 |
| 1728318600 | 72 | -4 | -5.26 | 75.5 | 75.5 | 72 | 100741 |
| 1728059400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 39268 |
| 1727973000 | 76 | 1 | 1.33 | 76 | 76 | 76 | 117318 |
| 1727886600 | 75 | -1.5 | -1.96 | 76.5 | 76.5 | 75 | 329097 |
| 1727800200 | 76.5 | -1.5 | -1.92 | 77 | 77 | 76.5 | 127438 |
| 1727713800 | 78 | 0 | 0.00 | 78 | 78 | 76.5 | 141947 |
| 1727454600 | 78 | 0.5 | 0.65 | 77.5 | 78 | 77.5 | 405653 |
| 1727368200 | 77.5 | 2 | 2.65 | 75.5 | 77.5 | 75.5 | 159501 |
| 1727281800 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 124454 |
| 1727195400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 70937 |
| 1727109000 | 75.5 | -0.5 | -0.66 | 75.5 | 75.5 | 75.5 | 11236 |
| 1726849800 | 76 | 1 | 1.33 | 75.5 | 76.5 | 75.5 | 54075 |
| 1726763400 | 75 | 1 | 1.35 | 74.5 | 75 | 74.5 | 141905 |
| 1726677000 | 74 | 0 | 0.00 | 74 | 74.5 | 74 | 125889 |
| 1726590600 | 74 | 1 | 1.37 | 72.5 | 74 | 72.5 | 134669 |
| 1726504200 | 73 | 1 | 1.39 | 72 | 73 | 72 | 162377 |
| 1726245000 | 72 | 1 | 1.41 | 72 | 72 | 72 | 710902 |
| 1726158600 | 71 | -1 | -1.39 | 72 | 72 | 71 | 341765 |
| 1726072200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 48924 |
| 1725985800 | 72 | 0 | 0.00 | 72 | 72.3 | 72 | 201404 |
| 1725899400 | 72 | 0 | 0.00 | 72 | 72 | 72 | 70617 |
| 1725640200 | 72 | 1 | 1.41 | 71.5 | 72.5 | 71.5 | 481941 |
| 1725553800 | 71 | -2 | -2.74 | 73 | 73 | 71 | 235710 |
| 1725467400 | 73 | -1.5 | -2.01 | 73.5 | 73.5 | 73 | 51641 |
| 1725381000 | 74.5 | -3 | -3.87 | 77.5 | 77.5 | 74.5 | 190552 |
| 1725294600 | 77.5 | -2 | -2.52 | 80 | 80 | 77.5 | 266543 |
| 1725035400 | 79.5 | -0.5 | -0.63 | 80 | 80 | 79.5 | 199501 |
| 1724949000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 60387 |
| 1724862600 | 80 | -0.2 | -0.25 | 81 | 81 | 80 | 99462 |
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
