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 | 0.335 | 0.437851261273 | 76.51 | 77.01 | 76 | 50481 | 76.76350037 | SP |
| 4 | -0.785 | -1.0112070076 | 77.63 | 77.69 | 76 | 43002 | 77.00680436 | SP |
| 12 | -1.785 | -2.27012590614 | 78.63 | 79.75 | 76 | 38534 | 78.08479883 | SP |
| 26 | 1.095 | 1.44554455446 | 75.75 | 79.75 | 75 | 34777 | 77.64904218 | SP |
| 52 | 1.595 | 2.1196013289 | 75.25 | 79.75 | 74.41 | 33891 | 77.00685205 | SP |
| 156 | 1.595 | 2.1196013289 | 75.25 | 79.75 | 74.41 | 33891 | 77.00685205 | SP |
| 260 | 1.595 | 2.1196013289 | 75.25 | 79.75 | 74.41 | 33891 | 77.00685205 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 76.845 | 0.06 | 0.08 | 76.79 | 76.95 | 76.72 | 36486 |
| 1732145700 | 76.78 | -0.09 | -0.12 | 76.68 | 76.845 | 76.67 | 31759 |
| 1732059300 | 76.87 | 0.2 | 0.26 | 77.01 | 77.01 | 76.79 | 77067 |
| 1731972900 | 76.67 | 0.02 | 0.03 | 76.5 | 76.74 | 76.46 | 22494 |
| 1731713700 | 76.65 | -0.05 | -0.07 | 76.51 | 76.7715 | 76 | 84599 |
| 1731627300 | 76.7 | -0.06 | -0.08 | 76.78 | 76.8696 | 76.6501 | 19202 |
| 1731540900 | 76.76 | -0.12 | -0.16 | 77.05 | 77.05 | 76.69 | 24596 |
| 1731454500 | 76.88 | -0.32 | -0.41 | 76.92 | 77.0596 | 76.76 | 35640 |
| 1731368100 | 77.2 | -0.1 | -0.13 | 77.2 | 77.24 | 76.74 | 89564 |
| 1731108900 | 77.3 | 0.12 | 0.15 | 77.27 | 77.46 | 77.23 | 44867 |
| 1731022500 | 77.1809 | 0.48 | 0.63 | 76.8 | 77.22 | 76.8 | 34140 |
| 1730936100 | 76.6979 | -0.43 | -0.56 | 76.5 | 76.79 | 76.14 | 48043 |
| 1730849700 | 77.13 | 0.13 | 0.17 | 77.07 | 77.2 | 76.83 | 41645 |
| 1730763300 | 77 | 0.33 | 0.43 | 76.99 | 77.08 | 76.81 | 31208 |
| 1730500500 | 76.67 | -0.61 | -0.79 | 77.07 | 77.135 | 76.67 | 42455 |
| 1730414100 | 77.28 | -0.05 | -0.06 | 77.16 | 77.3592 | 77.0948 | 25850 |
| 1730327700 | 77.33 | -0.05 | -0.06 | 77.5 | 77.58 | 77.14 | 32612 |
| 1730241300 | 77.38 | 0.06 | 0.08 | 77.06 | 77.395 | 77.0307 | 33988 |
| 1730154900 | 77.32 | -0.08 | -0.10 | 77.46 | 77.508 | 77.2 | 67465 |
| 1729895700 | 77.4 | -0.2 | -0.26 | 77.63 | 77.69 | 77.4 | 36358 |
| 1729809300 | 77.6 | 0.19 | 0.25 | 77.38 | 77.63 | 77.36 | 37248 |
| 1729722900 | 77.41 | -0.21 | -0.27 | 77.34 | 77.49 | 77.3 | 22193 |
| 1729636500 | 77.62 | 0.04 | 0.05 | 77.73 | 77.73 | 77.4995 | 34582 |
| 1729550100 | 77.58 | -0.54 | -0.69 | 77.82 | 77.84 | 77.57 | 41636 |
| 1729290900 | 78.12 | 0.01 | 0.01 | 78.1 | 78.24 | 78.05 | 22199 |
| 1729204500 | 78.11 | -0.28 | -0.36 | 78.14 | 78.34 | 77.9684 | 27464 |
| 1729118100 | 78.39 | 0.12 | 0.15 | 78.33 | 78.42 | 78.31 | 17416 |
| 1729031700 | 78.2704 | 0.26 | 0.33 | 78.12 | 78.36 | 78.0801 | 29436 |
| 1728945300 | 78.015 | 0.05 | 0.06 | 77.83 | 78.015 | 77.8 | 34263 |
| 1728686100 | 77.97 | -0.1 | -0.13 | 77.89 | 78.09 | 77.89 | 37669 |
| 1728599700 | 78.07 | 0.02 | 0.03 | 77.98 | 78.13 | 77.87 | 51854 |
| 1728513300 | 78.05 | -0.13 | -0.17 | 78.1 | 78.17 | 78 | 71976 |
| 1728426900 | 78.18 | 0.09 | 0.11 | 78.02 | 78.21 | 78.015 | 39175 |
| 1728340500 | 78.0929 | -0.24 | -0.30 | 78.15 | 78.17 | 78.0201 | 38238 |
| 1728081300 | 78.33 | -0.59 | -0.75 | 78.29 | 78.41 | 78.29 | 46291 |
| 1727994900 | 78.92 | -0.17 | -0.21 | 79.13 | 79.13 | 78.84 | 41926 |
| 1727908500 | 79.09 | -0.16 | -0.20 | 79 | 79.1645 | 78.94 | 32668 |
| 1727822100 | 79.2455 | -0.07 | -0.09 | 79.23 | 79.39 | 79.2199 | 33493 |
| 1727735700 | 79.32 | -0.08 | -0.10 | 79.5 | 79.5 | 79.245 | 31652 |
| 1727476500 | 79.4 | 0.13 | 0.16 | 79.35 | 79.51 | 79.315 | 42216 |
| 1727390100 | 79.27 | 0.01 | 0.01 | 79.3 | 79.3475 | 79.14 | 42555 |
| 1727303700 | 79.26 | -0.28 | -0.35 | 79.38 | 79.39 | 79.26 | 24870 |
| 1727217300 | 79.54 | 0.19 | 0.24 | 79.32 | 79.59 | 79.2 | 33680 |
| 1727130900 | 79.35 | -0.07 | -0.09 | 79.17 | 79.42 | 79.1211 | 32871 |
| 1726871700 | 79.4244 | 0.01 | 0.02 | 79.29 | 79.4699 | 79.2194 | 26247 |
| 1726785300 | 79.41 | 0.03 | 0.04 | 79.24 | 79.44 | 79.24 | 33996 |
| 1726698900 | 79.38 | -0.25 | -0.31 | 79.46 | 79.72 | 79.38 | 34959 |
| 1726612500 | 79.63 | -0.03 | -0.03 | 79.75 | 79.75 | 79.4 | 51648 |
| 1726526100 | 79.6555 | 0.2 | 0.25 | 79.66 | 79.66 | 79.45 | 30521 |
| 1726266900 | 79.46 | 0.17 | 0.21 | 79.43 | 79.5 | 79.37 | 21847 |
| 1726180500 | 79.29 | -0.03 | -0.04 | 79.28 | 79.33 | 79.125 | 29055 |
| 1726094100 | 79.32 | -0.13 | -0.16 | 79.22 | 79.42 | 79.16 | 39873 |
| 1726007700 | 79.4456 | 0.31 | 0.39 | 79.19 | 79.46 | 79.18 | 28190 |
| 1725921300 | 79.14 | 0.03 | 0.04 | 79.04 | 79.195 | 78.995 | 28608 |
| 1725662100 | 79.11 | -0.01 | -0.01 | 79.01 | 79.43 | 78.9 | 33834 |
| 1725575700 | 79.1164 | 0.23 | 0.30 | 78.99 | 79.1799 | 78.79 | 68831 |
| 1725489300 | 78.8816 | 0.35 | 0.45 | 78.53 | 78.9191 | 78.53 | 44815 |
| 1725402900 | 78.53 | 0.05 | 0.06 | 78.47 | 78.54 | 78.38 | 28607 |
| 1725057300 | 78.48 | -0.22 | -0.28 | 78.63 | 78.78 | 78.48 | 44889 |
| 1724970900 | 78.7 | -0.02 | -0.03 | 78.63 | 78.8 | 78.56 | 40261 |
| 1724884500 | 78.72 | -0.12 | -0.16 | 78.8 | 78.89 | 78.709 | 35411 |
| 1724798100 | 78.8449 | -0.02 | -0.02 | 78.72 | 78.89 | 78.59 | 40158 |
| 1724711700 | 78.86 | 0.02 | 0.03 | 78.94 | 79 | 78.81 | 41327 |
| 1724452500 | 78.84 | 0.27 | 0.34 | 78.65 | 78.8665 | 78.58 | 18316 |
| 1724366100 | 78.575 | -0.24 | -0.30 | 78.7 | 78.7 | 78.46 | 37363 |
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
