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 | -2.44 | -3.3242506812 | 73.4 | 76.75 | 69.8 | 78888 | 73.17944592 | CS |
| 4 | -1.42 | -1.96186791931 | 72.38 | 76.75 | 69.55 | 71667 | 72.38326319 | CS |
| 12 | -14.06 | -16.5372853446 | 85.02 | 91.26 | 68.56 | 95488 | 79.14915745 | CS |
| 26 | -22.02 | -23.6825123683 | 92.98 | 97.47 | 68.56 | 84257 | 84.5728085 | CS |
| 52 | -33.69 | -32.1930243669 | 104.65 | 108.96 | 68.56 | 73372 | 90.91649828 | CS |
| 156 | -8.31 | -10.4831588243 | 79.27 | 127.26 | 67.02 | 64994 | 92.23175624 | CS |
| 260 | 2.76 | 4.04692082111 | 68.2 | 127.26 | 67.02 | 59329 | 89.25939246 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 70.39 | -0.51 | -0.72 | 70.76 | 71.87 | 69.8 | 43322 |
| 1741818900 | 70.9 | -2.33 | -3.18 | 73.33 | 73.33 | 70.85 | 51650 |
| 1741732500 | 73.23 | -1.02 | -1.37 | 73.9 | 73.95 | 72.17 | 107731 |
| 1741646100 | 74.25 | -0.33 | -0.44 | 74.86 | 76.75 | 73.53 | 89116 |
| 1741390500 | 74.58 | 1.17 | 1.59 | 73.5401 | 75.98 | 73.5401 | 99410 |
| 1741304100 | 73.41 | 1.98 | 2.77 | 71.35 | 73.69 | 71.045 | 50445 |
| 1741217700 | 71.43 | 0.22 | 0.31 | 70.67 | 71.96 | 70.67 | 51041 |
| 1741131300 | 71.21 | -0.01 | -0.01 | 71.08 | 73.18 | 70.91 | 62111 |
| 1741044900 | 71.22 | 0.55 | 0.78 | 71.35 | 71.53 | 70.42 | 55624 |
| 1740785700 | 70.67 | -0.13 | -0.18 | 71.35 | 71.6 | 69.55 | 128430 |
| 1740699300 | 70.8 | -1.06 | -1.48 | 72 | 72.68 | 70.5902 | 51013 |
| 1740612900 | 71.86 | -1.75 | -2.38 | 73.61 | 73.61 | 71.81 | 52518 |
| 1740526500 | 73.61 | 0.53 | 0.73 | 73.35 | 74.425 | 72.93 | 68604 |
| 1740440100 | 73.08 | -0.1 | -0.14 | 72.86 | 74.09 | 72.8 | 63136 |
| 1740180900 | 73.18 | 0.8 | 1.11 | 72.92 | 73.46 | 72.42 | 67644 |
| 1740094500 | 72.38 | -0.02 | -0.03 | 72.2 | 73.44 | 72.2 | 71203 |
| 1740008100 | 72.4 | 0.35 | 0.49 | 72.14 | 72.75 | 71.9859 | 64072 |
| 1739921700 | 72.05 | -0.36 | -0.50 | 71.92 | 72.6084 | 71.09 | 81811 |
| 1739576100 | 72.41 | -0.12 | -0.17 | 72.73 | 74.2708 | 71.72 | 87432 |
| 1739489700 | 72.53 | 1.1 | 1.54 | 71.43 | 72.74 | 70.11 | 80264 |
| 1739403300 | 71.43 | -0.82 | -1.13 | 71.865 | 72.62 | 71.26 | 99930 |
| 1739316900 | 72.25 | 2.75 | 3.96 | 69.4 | 72.36 | 69.4 | 82734 |
| 1739230500 | 69.5 | 0.56 | 0.81 | 68.9 | 69.635 | 68.56 | 70934 |
| 1738971300 | 68.94 | -1.68 | -2.38 | 71.29 | 71.9 | 68.7882 | 156090 |
| 1738884900 | 70.62 | 0.09 | 0.13 | 71.08 | 71.695 | 70.1817 | 90389 |
| 1738798500 | 70.53 | 0.07 | 0.10 | 70.46 | 70.91 | 69.77 | 73735 |
| 1738712100 | 70.46 | 0.25 | 0.36 | 69.7 | 70.94 | 69.59 | 96304 |
| 1738625700 | 70.21 | -2.13 | -2.94 | 71.3 | 72.01 | 69.54 | 98629 |
| 1738366500 | 72.34 | -5.07 | -6.55 | 77.38 | 77.574 | 71.765 | 180888 |
| 1738280100 | 77.41 | -9.21 | -10.63 | 82.23 | 86.58 | 73.05 | 287326 |
| 1738193700 | 86.62 | -0.84 | -0.96 | 86.75 | 87.435 | 86.41 | 72954 |
| 1738107300 | 87.46 | -1.38 | -1.55 | 88.51 | 89.03 | 87.44 | 53400 |
| 1738020900 | 88.84 | -0.34 | -0.38 | 88.88 | 90.2635 | 88.54 | 102073 |
| 1737761700 | 89.18 | 1.3 | 1.48 | 88.75 | 89.74 | 88.425 | 64483 |
| 1737675300 | 87.88 | 0 | 0.00 | 87.88 | 87.88 | 87.88 | 0 |
| 1737588900 | 87.88 | -1.77 | -1.97 | 89.15 | 89.15 | 87.5698 | 71016 |
| 1737502500 | 89.65 | 0.22 | 0.25 | 87.9063 | 90.71 | 87.9063 | 71755 |
| 1737156900 | 89.43 | -0.59 | -0.66 | 90.89 | 91.26 | 89.04 | 58456 |
| 1737070500 | 90.02 | 1.51 | 1.71 | 88.65 | 90.12 | 87.58 | 71760 |
| 1736984100 | 88.51 | 0.51 | 0.58 | 89.25 | 90 | 87.1 | 60410 |
| 1736897700 | 88 | 0.18 | 0.20 | 88.03 | 89.28 | 87.29 | 56974 |
| 1736811300 | 87.82 | 2.11 | 2.46 | 85.3 | 88.47 | 85.3 | 83544 |
| 1736552100 | 85.71 | -1.33 | -1.53 | 86.175 | 86.9367 | 84.53 | 77552 |
| 1736379300 | 87.04 | 1.3 | 1.52 | 84.97 | 87.27 | 84.75 | 92703 |
| 1736292900 | 85.74 | -0.05 | -0.06 | 86.3206 | 86.3206 | 84.72 | 148941 |
| 1736206500 | 85.79 | -3.1 | -3.49 | 88.76 | 88.92 | 85.47 | 93262 |
| 1735947300 | 88.89 | 1.63 | 1.87 | 87.215 | 89.0625 | 86.56 | 82922 |
| 1735860900 | 87.26 | 0.15 | 0.17 | 87.52 | 88.8378 | 86.18 | 91305 |
| 1735688100 | 87.11 | 1.26 | 1.47 | 86.11 | 87.61 | 85.375 | 86237 |
| 1735601700 | 85.85 | -0.18 | -0.20 | 86.01 | 86.17 | 84.47 | 98994 |
| 1735342500 | 86.025 | 0.48 | 0.57 | 85.145 | 86.485 | 84.8 | 106250 |
| 1735256100 | 85.54 | 1.77 | 2.11 | 83.73 | 85.67 | 83.65 | 102909 |
| 1735077840 | 83.77 | -1.03 | -1.21 | 84.5 | 85.03 | 83.6201 | 189987 |
| 1734996900 | 84.8 | -0.68 | -0.80 | 85.04 | 85.4199 | 84.015 | 221272 |
| 1734737700 | 85.48 | -0.52 | -0.60 | 85.02 | 86.6 | 84.5675 | 280201 |
| 1734651300 | 86 | -0.69 | -0.80 | 86.57 | 88.245 | 85.7805 | 75615 |
| 1734564900 | 86.69 | -2.48 | -2.78 | 88.48 | 89.4 | 86.57 | 54897 |
| 1734478500 | 89.17 | -1.11 | -1.23 | 89.1949 | 91.18 | 88.54 | 101955 |
| 1734392100 | 90.28 | -0.05 | -0.06 | 90.51 | 91.98 | 89.5 | 229992 |
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
