Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.193130086909 | 72.49 | 72.6057 | 71.2821 | 23841 | 71.82582247 | SP |
| 4 | -2.952 | -3.92021460253 | 75.302 | 77.2533 | 71.2821 | 41218 | 73.67159931 | SP |
| 12 | -6.62 | -8.38293022667 | 78.97 | 79.9599 | 71.2821 | 40998 | 75.31411709 | SP |
| 26 | -1.06 | -1.44394496663 | 73.41 | 82.13 | 66.92 | 49583 | 75.56947674 | SP |
| 52 | 7.83 | 12.1357718537 | 64.52 | 82.13 | 61.02 | 45140 | 72.14398022 | SP |
| 156 | -10.2 | -12.3561477892 | 82.55 | 84.67 | 53.34 | 68309 | 68.5158229 | SP |
| 260 | 0.98 | 1.37312596329 | 71.37 | 100.35 | 49.13 | 72058 | 74.43860084 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 72.35 | 0.96 | 1.34 | 72.06 | 72.45 | 72.03 | 12989 |
| 1735860900 | 71.39 | -0.26 | -0.36 | 71.86 | 71.9508 | 71.2821 | 22671 |
| 1735688100 | 71.65 | -0.25 | -0.35 | 71.92 | 72.03 | 71.6005 | 32331 |
| 1735601700 | 71.9 | -0.63 | -0.87 | 72.21 | 72.21 | 71.78 | 28677 |
| 1735342500 | 72.53 | -0.2 | -0.27 | 72.54 | 72.6057 | 72.26 | 19027 |
| 1735256100 | 72.73 | -0.35 | -0.48 | 73.22 | 73.22 | 72.73 | 16780 |
| 1735077840 | 73.08 | 0.2 | 0.27 | 72.93 | 73.0906 | 72.64 | 13159 |
| 1734996900 | 72.88 | 0.67 | 0.93 | 72.53 | 72.905 | 72.35 | 37170 |
| 1734737700 | 72.21 | -0.21 | -0.29 | 71.95 | 72.76 | 71.95 | 57649 |
| 1734651300 | 72.42 | 0.72 | 1.00 | 72.77 | 72.9414 | 72.27 | 21134 |
| 1734564900 | 71.7 | -1.73 | -2.36 | 73.69 | 73.7 | 71.7 | 38103 |
| 1734478500 | 73.43 | -1.19 | -1.59 | 73.22 | 73.5 | 72.9947 | 136325 |
| 1734392100 | 74.62 | -0.42 | -0.56 | 74.73 | 74.9 | 74.5674 | 38490 |
| 1734132900 | 75.04 | 0.11 | 0.15 | 75.18 | 75.18 | 74.79 | 92636 |
| 1734046500 | 74.93 | -0.23 | -0.31 | 75.06 | 75.29 | 74.85 | 121202 |
| 1733960100 | 75.16 | 0.09 | 0.13 | 75.3 | 75.3355 | 74.9207 | 15514 |
| 1733873700 | 75.065 | -1.46 | -1.90 | 75.63 | 75.72 | 74.92 | 40082 |
| 1733787300 | 76.52 | 1.44 | 1.92 | 76.65 | 77.2533 | 76.52 | 7945 |
| 1733528100 | 75.08 | 0.26 | 0.35 | 75.23 | 75.36 | 74.85 | 18666 |
| 1733441700 | 74.82 | 0.37 | 0.50 | 74.72 | 75.0989 | 74.72 | 127024 |
| 1733355300 | 74.45 | -0.08 | -0.11 | 74.63 | 74.63 | 74.25 | 20595 |
| 1733268900 | 74.53 | 0.42 | 0.57 | 73.95 | 74.53 | 73.54 | 42237 |
| 1733182500 | 74.11 | 0.32 | 0.43 | 74.14 | 74.3272 | 73.61 | 72818 |
| 1732917840 | 73.79 | 0.13 | 0.18 | 73.23 | 73.9887 | 73.02 | 10130 |
| 1732750500 | 73.66 | 0.16 | 0.22 | 74.1 | 74.28 | 73.5123 | 20493 |
| 1732664100 | 73.5 | -0.38 | -0.51 | 78.05 | 78.23 | 73.3542 | 69169 |
| 1732577700 | 73.88 | 0.13 | 0.18 | 74.08 | 74.12 | 73.61 | 66972 |
| 1732318500 | 73.75 | 0.12 | 0.16 | 73.6 | 73.75 | 73.3568 | 18566 |
| 1732232100 | 73.63 | -0.34 | -0.46 | 73.75 | 73.775 | 73.412 | 17612 |
| 1732145700 | 73.97 | -0.38 | -0.51 | 73.95 | 74.1 | 73.5 | 26605 |
| 1732059300 | 74.35 | 0.2 | 0.27 | 73.78 | 74.35 | 73.78 | 53046 |
| 1731972900 | 74.15 | 1.01 | 1.38 | 73.54 | 74.15 | 73.54 | 69669 |
| 1731713700 | 73.14 | -0.12 | -0.16 | 73.44 | 73.44 | 73 | 21914 |
| 1731627300 | 73.255 | -0.54 | -0.73 | 73.59 | 73.68 | 73.18 | 21828 |
| 1731540900 | 73.79 | -0.31 | -0.42 | 74.17 | 74.27 | 73.4567 | 18402 |
| 1731454500 | 74.1 | -1.53 | -2.02 | 74.43 | 74.7251 | 73.831 | 27800 |
| 1731368100 | 75.63 | -0.66 | -0.87 | 76.06 | 76.0793 | 75.59 | 14275 |
| 1731108900 | 76.29 | -2.3 | -2.93 | 76.82 | 77.06 | 76.111 | 202117 |
| 1731022500 | 78.59 | 2.17 | 2.84 | 77.91 | 78.59 | 77.87 | 10621 |
| 1730936100 | 76.42 | -1.18 | -1.52 | 76.11 | 76.8358 | 75.9681 | 78778 |
| 1730849700 | 77.6 | 1.07 | 1.40 | 77.59 | 78.07 | 77.25 | 43330 |
| 1730763300 | 76.53 | 0.38 | 0.50 | 76.88 | 77.105 | 76.53 | 12495 |
| 1730500500 | 76.15 | 0.42 | 0.55 | 76.32 | 76.9094 | 76.15 | 12292 |
| 1730414100 | 75.73 | -0.38 | -0.50 | 76 | 76 | 75.2701 | 9999 |
| 1730327700 | 76.11 | -0.92 | -1.19 | 76.34 | 76.8 | 76.11 | 14773 |
| 1730241300 | 77.03 | -0.57 | -0.73 | 77.52 | 77.54 | 77.02 | 103273 |
| 1730154900 | 77.6 | 0.14 | 0.18 | 77.07 | 77.67 | 77.07 | 13185 |
| 1729895700 | 77.46 | 0.06 | 0.08 | 77.62 | 77.84 | 77.302 | 18782 |
| 1729809300 | 77.4 | -0.28 | -0.36 | 77.41 | 77.41 | 77.02 | 11472 |
| 1729722900 | 77.68 | -0.43 | -0.55 | 77.88 | 78.05 | 77.21 | 11685 |
| 1729636500 | 78.11 | 0.22 | 0.28 | 77.81 | 78.1571 | 77.592 | 8232 |
| 1729550100 | 77.89 | -0.92 | -1.17 | 78.52 | 78.52 | 77.77 | 16361 |
| 1729290900 | 78.81 | 0.82 | 1.05 | 79.33 | 79.33 | 78.64 | 110757 |
| 1729204500 | 77.99 | -0.24 | -0.31 | 77.95 | 78.07 | 77.5 | 10971 |
| 1729118100 | 78.23 | 0.77 | 0.99 | 78.1 | 79.05 | 77.84 | 35519 |
| 1729031700 | 77.46 | -2.07 | -2.60 | 78.61 | 78.61 | 77.159 | 20113 |
| 1728945300 | 79.53 | -0.23 | -0.29 | 79.25 | 79.9599 | 79.1 | 48563 |
| 1728686100 | 79.76 | 0.52 | 0.66 | 78.77 | 79.95 | 78.77 | 108065 |
| 1728599700 | 79.24 | 0.12 | 0.15 | 79.18 | 79.382 | 78.5401 | 16402 |
| 1728513300 | 79.12 | -0.68 | -0.85 | 78.33 | 79.32 | 78.33 | 27281 |
| 1728426900 | 79.8 | -2.27 | -2.77 | 79.49 | 79.88 | 78.99 | 48156 |
| 1728340500 | 82.07 | 1 | 1.23 | 81.64 | 82.13 | 81.19 | 46933 |
| 1728081300 | 81.07 | 1.04 | 1.30 | 80.71 | 81.1 | 80.27 | 230426 |
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
