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 | -3.06 | -4.2090784044 | 72.7 | 73.24 | 68.9908 | 19157 | 70.49145182 | SP |
| 4 | -4.14 | -5.61127676877 | 73.78 | 74.4262 | 68.9908 | 18361 | 71.89339622 | SP |
| 12 | -10.79 | -13.4153922666 | 80.43 | 82.0869 | 68.9908 | 11293 | 74.58654825 | SP |
| 26 | -8.36 | -10.7179487179 | 78 | 85.86 | 68.9908 | 10211 | 77.26691408 | SP |
| 52 | -8.49 | -10.8665045437 | 78.13 | 85.86 | 68.9908 | 13149 | 77.16729107 | SP |
| 156 | -18.68 | -21.1503623188 | 88.32 | 89.1394 | 68.51 | 18129 | 79.26803749 | SP |
| 260 | 2.89 | 4.32958801498 | 66.75 | 100.88 | 50.42 | 20369 | 83.98047815 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 69.64 | -0.13 | -0.19 | 69.2 | 69.64 | 68.9908 | 18233 |
| 1736552100 | 69.77 | -1.73 | -2.42 | 70.22 | 70.27 | 69.72 | 28109 |
| 1736379300 | 71.5 | -0.67 | -0.93 | 71.18 | 71.5 | 71.18 | 12395 |
| 1736292900 | 72.17 | -0.21 | -0.29 | 73.1 | 73.24 | 72.05 | 14016 |
| 1736206500 | 72.38 | -0.04 | -0.06 | 73.01 | 73.15 | 72.38 | 10632 |
| 1735947300 | 72.42 | 0.64 | 0.89 | 72.23 | 72.5965 | 72.23 | 22101 |
| 1735860900 | 71.78 | 0.22 | 0.31 | 72.01 | 72.2 | 71.71 | 36206 |
| 1735688100 | 71.56 | -0.35 | -0.49 | 72.15 | 72.15 | 71.33 | 14971 |
| 1735601700 | 71.91 | -0.85 | -1.17 | 71.95 | 72.1567 | 71.69 | 15428 |
| 1735342500 | 72.76 | -0.59 | -0.80 | 72.9 | 72.93 | 72.61 | 25360 |
| 1735256100 | 73.35 | 0.2 | 0.27 | 72.84 | 73.48 | 72.84 | 9121 |
| 1735077840 | 73.15 | 0.28 | 0.38 | 72.99 | 73.15 | 72.7417 | 9681 |
| 1734996900 | 72.87 | 0.69 | 0.96 | 72.16 | 72.87 | 72.04 | 16260 |
| 1734737700 | 72.18 | 0.39 | 0.54 | 71.37 | 72.44 | 71.22 | 27390 |
| 1734651300 | 71.79 | -0.62 | -0.86 | 72.46 | 72.46 | 71.6538 | 10405 |
| 1734564900 | 72.41 | -1.81 | -2.44 | 74.29 | 74.4262 | 72.26 | 26059 |
| 1734478500 | 74.22 | -0.28 | -0.38 | 74.11 | 74.405 | 73.9809 | 4453 |
| 1734392100 | 74.5 | -0.94 | -1.25 | 74.96 | 74.99 | 74.5 | 4860 |
| 1734132900 | 75.44 | -0.5 | -0.66 | 75.66 | 75.7179 | 75.29 | 10689 |
| 1734046500 | 75.94 | -0.68 | -0.89 | 76.64 | 76.7 | 75.94 | 12277 |
| 1733960100 | 76.62 | -0.1 | -0.13 | 76.93 | 76.93 | 76.55 | 7340 |
| 1733873700 | 76.72 | -1.44 | -1.84 | 77.13 | 77.15 | 76.51 | 13698 |
| 1733787300 | 78.16 | 1.2 | 1.56 | 78 | 78.669 | 78 | 10442 |
| 1733528100 | 76.96 | 0.03 | 0.04 | 77.04 | 77.08 | 76.6101 | 20776 |
| 1733441700 | 76.93 | 0.17 | 0.22 | 77.08 | 77.12 | 76.67 | 7976 |
| 1733355300 | 76.76 | -0.77 | -0.99 | 77.08 | 77.2 | 76.15 | 18818 |
| 1733268900 | 77.53 | -0.11 | -0.14 | 77.404 | 77.58 | 77.2109 | 5517 |
| 1733182500 | 77.64 | 0.19 | 0.25 | 77.27 | 77.64 | 77.17 | 7462 |
| 1732917840 | 77.45 | 0.85 | 1.11 | 76.94 | 77.46 | 76.94 | 2445 |
| 1732750500 | 76.6 | 1.15 | 1.52 | 76.16 | 76.6 | 76.06 | 8347 |
| 1732664100 | 75.45 | -0.53 | -0.70 | 75.2377 | 75.45 | 75.1424 | 9175 |
| 1732577700 | 75.98 | 0.85 | 1.13 | 75.64 | 76 | 75.64 | 9620 |
| 1732318500 | 75.13 | -0.07 | -0.09 | 74.9165 | 75.13 | 74.8 | 4734 |
| 1732232100 | 75.2 | 0 | 0.00 | 75.19 | 75.32 | 75.0003 | 4062 |
| 1732145700 | 75.2 | 0.04 | 0.05 | 75.09 | 75.2 | 74.73 | 3032 |
| 1732059300 | 75.16 | 0.1 | 0.13 | 74.9256 | 75.16 | 74.87 | 2013 |
| 1731972900 | 75.06 | 0.35 | 0.47 | 74.53 | 75.06 | 74.2218 | 10550 |
| 1731713700 | 74.71 | -0.39 | -0.52 | 74.93 | 74.93 | 74.41 | 13723 |
| 1731627300 | 75.1 | 0.1 | 0.13 | 74.91 | 75.46 | 74.91 | 8520 |
| 1731540900 | 75 | -0.61 | -0.81 | 75.78 | 75.78 | 75 | 6357 |
| 1731454500 | 75.61 | -1.47 | -1.91 | 76.05 | 76.05 | 75.2507 | 5895 |
| 1731368100 | 77.08 | -0.36 | -0.46 | 77.6 | 77.6 | 77.05 | 11231 |
| 1731108900 | 77.44 | -1.2 | -1.53 | 77.8 | 77.8 | 77.0801 | 8123 |
| 1731022500 | 78.64 | 1.42 | 1.84 | 78.49 | 78.99 | 78.37 | 6747 |
| 1730936100 | 77.22 | -3.21 | -3.99 | 77.22 | 77.6373 | 76.74 | 9302 |
| 1730849700 | 80.43 | 0.5 | 0.63 | 79.59 | 80.43 | 79.55 | 4856 |
| 1730763300 | 79.93 | 0.52 | 0.65 | 80.27 | 80.55 | 79.93 | 14485 |
| 1730500500 | 79.41 | -0.12 | -0.15 | 79.63 | 80.12 | 79.4 | 7236 |
| 1730414100 | 79.53 | -1 | -1.24 | 80.18 | 80.18 | 79.25 | 12982 |
| 1730327700 | 80.53 | -0.35 | -0.43 | 80.3 | 80.89 | 80.3 | 5796 |
| 1730241300 | 80.88 | -1.17 | -1.43 | 81.08 | 81.1999 | 80.88 | 2931 |
| 1730154900 | 82.05 | 1.16 | 1.43 | 81.9 | 82.0869 | 81.8726 | 2991 |
| 1729895700 | 80.89 | 0.8 | 1.00 | 81.27 | 81.47 | 80.87 | 3352 |
| 1729809300 | 80.09 | -0.07 | -0.09 | 80.23 | 80.23 | 80.01 | 3614 |
| 1729722900 | 80.16 | -0.46 | -0.57 | 80.29 | 80.29 | 79.81 | 4021 |
| 1729636500 | 80.62 | 0.07 | 0.09 | 80.43 | 80.6401 | 80.43 | 3806 |
| 1729550100 | 80.55 | -0.43 | -0.53 | 80.81 | 80.9656 | 80.3627 | 3659 |
| 1729290900 | 80.98 | 0.44 | 0.55 | 81.34 | 81.34 | 80.96 | 4982 |
| 1729204500 | 80.54 | -0.64 | -0.79 | 80.77 | 80.88 | 80.45 | 6026 |
| 1729118100 | 81.18 | 0.76 | 0.95 | 80.59 | 81.18 | 80.59 | 4561 |
| 1729031700 | 80.42 | -2.28 | -2.76 | 82.33 | 82.33 | 80.42 | 1934 |
| 1728945300 | 82.7 | -0.4 | -0.48 | 82.45 | 82.92 | 82.45 | 19687 |
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
