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 | 0.22 | 0.280648041842 | 78.39 | 78.62 | 78.29 | 4816313 | 78.394209 | SP |
| 4 | 0.24 | 0.306239632512 | 78.37 | 78.62 | 78.02 | 3799934 | 78.35579741 | SP |
| 12 | 0.55 | 0.704586215731 | 78.06 | 78.65 | 77.63 | 3742324 | 78.24575182 | SP |
| 26 | -0.37 | -0.468473031147 | 78.98 | 79.54 | 77.63 | 3458637 | 78.51747301 | SP |
| 52 | 1.6 | 2.07765225295 | 77.01 | 79.54 | 76.27 | 3279816 | 77.91882512 | SP |
| 156 | -0.59 | -0.744949494949 | 79.2 | 79.87 | 73.26 | 4746119 | 76.45085246 | SP |
| 260 | -3.22 | -3.93498716852 | 81.83 | 83.5 | 71.19 | 4249806 | 78.17793625 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 78.51 | 0.11 | 0.14 | 78.45 | 78.5686 | 78.41 | 3614924 |
| 1740094500 | 78.4 | 0.03 | 0.04 | 78.35 | 78.42 | 78.35 | 2506001 |
| 1740008100 | 78.37 | 0.06 | 0.08 | 78.29 | 78.37 | 78.29 | 11229711 |
| 1739921700 | 78.31 | -0.06 | -0.08 | 78.39 | 78.39 | 78.3 | 1914615 |
| 1739576100 | 78.37 | 0.15 | 0.19 | 78.29 | 78.435 | 78.29 | 4398169 |
| 1739489700 | 78.225 | 0.16 | 0.21 | 78.26 | 78.26 | 78.12 | 2350447 |
| 1739403300 | 78.06 | -0.12 | -0.15 | 78.07 | 78.108 | 78.02 | 2146123 |
| 1739316900 | 78.18 | -0.04 | -0.05 | 78.18 | 78.19 | 78.14 | 1457337 |
| 1739230500 | 78.22 | 0.05 | 0.06 | 78.18 | 78.26 | 78.18 | 1582836 |
| 1738971300 | 78.17 | -0.1 | -0.13 | 78.26 | 78.29 | 78.15 | 1652822 |
| 1738884900 | 78.27 | -0.05 | -0.06 | 78.34 | 78.34 | 78.25 | 1769096 |
| 1738798500 | 78.32 | 0.09 | 0.12 | 78.29 | 78.36 | 78.275 | 2662822 |
| 1738712100 | 78.23 | 0.1 | 0.13 | 78.11 | 78.24 | 78.11 | 3153069 |
| 1738625700 | 78.13 | -0.34 | -0.43 | 78.095 | 78.22 | 78.07 | 3257510 |
| 1738366500 | 78.47 | 0.01 | 0.01 | 78.47 | 78.52 | 78.401 | 3576473 |
| 1738280100 | 78.46 | 0.05 | 0.06 | 78.42 | 78.5 | 78.42 | 7336574 |
| 1738193700 | 78.41 | -0.04 | -0.05 | 78.47 | 78.47 | 78.3228 | 12647481 |
| 1738107300 | 78.45 | 0.01 | 0.01 | 78.37 | 78.45 | 78.36 | 2264855 |
| 1738020900 | 78.44 | 0.18 | 0.23 | 78.37 | 78.44 | 78.3544 | 2677876 |
| 1737761700 | 78.26 | 0.12 | 0.15 | 78.24 | 78.3 | 78.194 | 1816552 |
| 1737675300 | 78.14 | 0 | 0.00 | 78.14 | 78.14 | 78.14 | 0 |
| 1737588900 | 78.14 | -0.07 | -0.09 | 78.25 | 78.25 | 78.13 | 8281161 |
| 1737502500 | 78.21 | 0.08 | 0.10 | 78.19 | 78.22 | 78.15 | 2683351 |
| 1737156900 | 78.13 | -0.02 | -0.03 | 78.19 | 78.19 | 78.12 | 4766531 |
| 1737070500 | 78.15 | 0.08 | 0.10 | 78 | 78.18 | 78 | 4489014 |
| 1736984100 | 78.07 | 0.29 | 0.37 | 78.04 | 78.09 | 78.0036 | 2274340 |
| 1736897700 | 77.78 | 0.08 | 0.10 | 77.74 | 77.79 | 77.74 | 4346871 |
| 1736811300 | 77.7 | -0.09 | -0.12 | 77.73 | 77.76 | 77.69 | 2759643 |
| 1736552100 | 77.79 | -0.19 | -0.24 | 77.94 | 77.94 | 77.7324 | 2737671 |
| 1736379300 | 77.98 | 0.04 | 0.05 | 77.93 | 78.02 | 77.93 | 9211134 |
| 1736292900 | 77.94 | -0.05 | -0.06 | 77.97 | 77.9999 | 77.87 | 3574119 |
| 1736206500 | 77.99 | 0 | 0.00 | 78 | 78.03 | 77.9521 | 4046493 |
| 1735947300 | 77.99 | -0.04 | -0.05 | 78.03 | 78.1 | 77.974 | 1924295 |
| 1735860900 | 78.03 | 0.02 | 0.03 | 78.02 | 78.1079 | 77.97 | 2584628 |
| 1735688100 | 78.01 | 0 | 0.00 | 78.07 | 78.1 | 77.96 | 2486531 |
| 1735601700 | 78.01 | 0.14 | 0.18 | 77.89 | 78.02 | 77.8728 | 1697738 |
| 1735342500 | 77.87 | -0.04 | -0.05 | 78 | 78 | 77.86 | 2563545 |
| 1735256100 | 77.91 | 0.05 | 0.06 | 77.63 | 77.91 | 77.63 | 1456280 |
| 1735077840 | 77.86 | -0.2 | -0.26 | 77.86 | 77.86 | 77.76 | 906762 |
| 1734996900 | 78.06 | -0.05 | -0.06 | 78.08 | 78.14 | 78.0401 | 1699017 |
| 1734737700 | 78.11 | 0.08 | 0.10 | 78.25 | 78.25 | 78.083 | 3086907 |
| 1734651300 | 78.03 | 0.02 | 0.03 | 78.11 | 78.15 | 77.9701 | 2708870 |
| 1734564900 | 78.01 | -0.32 | -0.41 | 78.33 | 78.4276 | 78.01 | 7037048 |
| 1734478500 | 78.33 | -0.03 | -0.04 | 78.33 | 78.38 | 78.32 | 1862461 |
| 1734392100 | 78.36 | 0 | 0.00 | 78.36 | 78.41 | 78.34 | 5997926 |
| 1734132900 | 78.36 | -0.09 | -0.11 | 78.53 | 78.53 | 78.33 | 1537232 |
| 1734046500 | 78.45 | -0.09 | -0.11 | 78.52 | 78.5301 | 78.43 | 1705223 |
| 1733960100 | 78.54 | 0 | 0.00 | 78.55 | 78.65 | 78.5233 | 6557569 |
| 1733873700 | 78.54 | 0 | 0.00 | 78.54 | 78.57 | 78.49 | 4540741 |
| 1733787300 | 78.54 | -0.06 | -0.08 | 78.48 | 78.65 | 78.47 | 4805844 |
| 1733528100 | 78.6 | 0.16 | 0.20 | 78.62 | 78.63 | 78.5349 | 2694171 |
| 1733441700 | 78.44 | -0.05 | -0.06 | 78.43 | 78.465 | 78.29 | 4382652 |
| 1733355300 | 78.49 | 0.12 | 0.15 | 78.41 | 78.53 | 78.34 | 4789097 |
| 1733268900 | 78.37 | -0.01 | -0.01 | 78.33 | 78.48 | 78.33 | 6339008 |
| 1733182500 | 78.38 | -0.27 | -0.34 | 78.06 | 78.54 | 78.06 | 5536319 |
| 1732917840 | 78.65 | 0.14 | 0.18 | 78.59 | 78.69 | 78.58 | 1587111 |
| 1732750500 | 78.51 | 0.09 | 0.11 | 78.5 | 78.54 | 78.43 | 9145324 |
| 1732664100 | 78.42 | -0.02 | -0.03 | 78.39 | 78.42 | 78.3 | 9241330 |
| 1732577700 | 78.44 | 0.25 | 0.32 | 78.35 | 78.44 | 78.34 | 2027863 |
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
