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 | 1.11 | 1.62923822105 | 68.13 | 69.26 | 63.01 | 84313 | 68.50174133 | SP |
| 4 | 2.57 | 3.85480725964 | 66.67 | 69.29 | 63.01 | 105588 | 68.22078338 | SP |
| 12 | 6.21 | 9.85245121371 | 63.03 | 69.29 | 61.6169 | 89265 | 66.53463808 | SP |
| 26 | 9 | 14.9402390438 | 60.24 | 69.29 | 58.17 | 86206 | 64.22535555 | SP |
| 52 | 18.9 | 37.5446960667 | 50.34 | 69.29 | 50.11 | 74754 | 60.74467265 | SP |
| 156 | 19.17 | 38.2863990413 | 50.07 | 69.29 | 45.269 | 61912 | 59.63315855 | SP |
| 260 | 19.17 | 38.2863990413 | 50.07 | 69.29 | 45.269 | 61912 | 59.63315855 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 69.24 | 0.55 | 0.80 | 68.95 | 69.26 | 68.795 | 72153 |
| 1732577700 | 68.69 | 0.26 | 0.38 | 68.81 | 69.04 | 68.4266 | 73495 |
| 1732318500 | 68.43 | 0.04 | 0.06 | 68.3578 | 68.47 | 68.21 | 54347 |
| 1732232100 | 68.39 | 0.31 | 0.46 | 68.205 | 68.5583 | 67.8099 | 112193 |
| 1732145700 | 68.08 | 0.04 | 0.06 | 68.07 | 68.09 | 67.4553 | 100188 |
| 1732059300 | 68.04 | 0.16 | 0.24 | 67.4213 | 68.1094 | 67.42 | 80426 |
| 1731972900 | 67.88 | 0.11 | 0.16 | 67.6986 | 68.0792 | 67.6343 | 88335 |
| 1731713700 | 67.77 | -0.77 | -1.12 | 68.081 | 68.1499 | 67.5398 | 100917 |
| 1731627300 | 68.54 | -0.34 | -0.49 | 68.876354 | 68.876354 | 68.43 | 80672 |
| 1731540900 | 68.88 | -0.07 | -0.10 | 69.06 | 69.18 | 68.74 | 334886 |
| 1731454500 | 68.95 | -0.13 | -0.19 | 69.28 | 69.29 | 68.6821 | 287493 |
| 1731368100 | 69.08 | 0.1 | 0.14 | 69.22 | 69.22 | 68.955 | 73851 |
| 1731108900 | 68.98 | 0.53 | 0.77 | 68.72 | 69.1699 | 68.59 | 155469 |
| 1731022500 | 68.45 | 0.5 | 0.74 | 68.06 | 68.52 | 68.06 | 60764 |
| 1730936100 | 67.95 | 1.89 | 2.86 | 67.555 | 68 | 67.31 | 129763 |
| 1730849700 | 66.06 | 0.83 | 1.27 | 65.390699 | 66.06 | 65.390699 | 35461 |
| 1730763300 | 65.23 | -0.22 | -0.34 | 65.5 | 65.5 | 64.985 | 29488 |
| 1730500500 | 65.45 | 0.34 | 0.52 | 65.53 | 65.9603 | 65.4 | 52217 |
| 1730414100 | 65.11 | -1.57 | -2.35 | 65.8951 | 65.95 | 65.11 | 70190 |
| 1730327700 | 66.68 | -0.15 | -0.22 | 66.6015 | 67.06 | 66.54 | 71177 |
| 1730241300 | 66.83 | 0.14 | 0.21 | 66.47 | 66.95 | 66.47 | 65604 |
| 1730154900 | 66.69 | 0.31 | 0.47 | 66.79 | 66.809299 | 66.629999 | 74227 |
| 1729895700 | 66.379999 | -0.01 | -0.02 | 66.879999 | 67.0394 | 66.34 | 62713 |
| 1729809300 | 66.39 | -0.03 | -0.05 | 66.44 | 66.461 | 66.144999 | 52030 |
| 1729722900 | 66.42 | -0.67 | -1.00 | 66.76 | 66.849999 | 66.0338 | 71695 |
| 1729636500 | 67.09 | -0.06 | -0.09 | 66.93 | 67.24 | 66.89 | 63698 |
| 1729550100 | 67.15 | -0.19 | -0.28 | 67.35 | 67.35 | 66.79 | 73679 |
| 1729290900 | 67.34 | 0.26 | 0.39 | 67.36 | 67.3996 | 67.1129 | 66714 |
| 1729204500 | 67.08 | 0.19 | 0.28 | 67.46 | 67.46 | 67.03 | 54371 |
| 1729118100 | 66.89 | 0.3 | 0.45 | 66.75 | 66.97 | 66.53 | 86876 |
| 1729031700 | 66.59 | -0.62 | -0.92 | 67.23 | 67.23 | 66.4599 | 70093 |
| 1728945300 | 67.21 | 0.49 | 0.73 | 66.94 | 67.27 | 66.94 | 68446 |
| 1728686100 | 66.72 | 0.65 | 0.98 | 66.15 | 66.769999 | 66.15 | 56100 |
| 1728599700 | 66.069999 | -0.09 | -0.14 | 66.0459 | 66.16 | 65.8801 | 91033 |
| 1728513300 | 66.16 | 0.55 | 0.84 | 65.739999 | 66.18 | 65.519999 | 106342 |
| 1728426900 | 65.61 | 0.57 | 0.88 | 65.233599 | 65.669 | 65.233599 | 54337 |
| 1728340500 | 65.04 | -0.6 | -0.91 | 65.4855 | 65.4954 | 64.92 | 193804 |
| 1728081300 | 65.64 | 0.67 | 1.03 | 65.569999 | 65.64 | 65.05 | 45224 |
| 1727994900 | 64.97 | -0.03 | -0.05 | 64.709999 | 65.0199 | 64.6905 | 70723 |
| 1727908500 | 65 | 0.06 | 0.09 | 64.6782 | 65.11 | 64.635 | 37834 |
| 1727822100 | 64.94 | -0.59 | -0.90 | 65.489999 | 65.489999 | 64.664599 | 311159 |
| 1727735520 | 65.53 | 0.31 | 0.48 | 65.11 | 65.54 | 64.8801 | 44486 |
| 1727476500 | 65.22 | -0.24 | -0.37 | 65.62 | 65.62 | 65.1375 | 102160 |
| 1727390100 | 65.459999 | 0.16 | 0.25 | 65.84 | 65.84 | 65.2251 | 229986 |
| 1727303700 | 65.3 | -0.08 | -0.12 | 65.47 | 65.4808 | 65.19 | 117711 |
| 1727217300 | 65.379999 | -0.02 | -0.03 | 65.51 | 65.51 | 65.000241 | 81813 |
| 1727130900 | 65.4 | 0.11 | 0.17 | 65.44 | 65.5 | 65.19 | 76597 |
| 1726871700 | 65.29 | -0.05 | -0.08 | 65.239999 | 65.39 | 64.94 | 73329 |
| 1726785300 | 65.34 | 1.09 | 1.70 | 65.240399 | 65.454983 | 65.05 | 48553 |
| 1726698900 | 64.25 | -0.23 | -0.36 | 64.72 | 64.989599 | 64.2 | 76191 |
| 1726612500 | 64.48 | 0.07 | 0.11 | 64.6996 | 64.786985 | 64.2359 | 57193 |
| 1726526100 | 64.41 | 0.18 | 0.28 | 64.25 | 64.43 | 64 | 44596 |
| 1726266900 | 64.23 | 0.32 | 0.50 | 64.05 | 64.33 | 64.04 | 63597 |
| 1726180500 | 63.91 | 0.53 | 0.84 | 63.345 | 63.92 | 63.25 | 55192 |
| 1726094100 | 63.38 | 0.59 | 0.94 | 62.81 | 63.46 | 61.66 | 39120 |
| 1726007700 | 62.79 | 0.31 | 0.50 | 62.82 | 62.82 | 62.14 | 56708 |
| 1725921300 | 62.48 | 0.78 | 1.26 | 62.24 | 62.5532 | 62.001 | 37927 |
| 1725662100 | 61.7 | -1.1 | -1.75 | 62.7301 | 62.7599 | 61.6169 | 55653 |
| 1725575700 | 62.8 | -0.29 | -0.46 | 63.14 | 63.255 | 62.52 | 67129 |
| 1725489300 | 63.09 | -0.17 | -0.27 | 63.03 | 63.4245 | 62.91 | 59732 |
| 1725402900 | 63.26 | -1.31 | -2.03 | 64.269999 | 64.269999 | 63 | 38879 |
| 1725057300 | 64.569999 | 0.7 | 1.10 | 64.18 | 64.59 | 63.7776 | 46888 |
| 1724970900 | 63.87 | -0.02 | -0.03 | 64.16 | 64.44 | 63.805 | 56454 |
| 1724884500 | 63.89 | -0.27 | -0.42 | 64.18 | 64.18 | 63.5131 | 42253 |
| 1724798100 | 64.16 | 0.07 | 0.11 | 63.97 | 64.209999 | 63.8 | 87365 |
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
