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 | -2.64 | -3.74893496166 | 70.42 | 70.42 | 67.29 | 432613 | 69.11265572 | SP |
| 4 | -2.024 | -2.89954730388 | 69.804 | 71.9 | 67.29 | 354494 | 70.05954987 | SP |
| 12 | -6.29 | -8.49196705819 | 74.07 | 74.28 | 67.29 | 302765 | 70.92043396 | SP |
| 26 | -1.64 | -2.36243157591 | 69.42 | 74.28 | 65.43 | 339840 | 70.33925603 | SP |
| 52 | 2.48 | 3.797856049 | 65.3 | 74.28 | 64.0892 | 355637 | 68.88170295 | SP |
| 156 | 2.69 | 4.13273928407 | 65.09 | 74.28 | 51.242 | 452859 | 63.70448472 | SP |
| 260 | 3.58 | 5.57632398754 | 64.2 | 74.28 | 39.33 | 355263 | 62.76509982 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 67.29 | -0.74 | -1.09 | 66.72 | 67.64 | 66.599999 | 332897 |
| 1734651300 | 68.03 | 0.1 | 0.15 | 68.46 | 68.4772 | 67.97 | 424512 |
| 1734564900 | 67.93 | -1.64 | -2.36 | 69.57 | 69.63 | 67.91 | 450032 |
| 1734478500 | 69.57 | -0.33 | -0.47 | 69.61 | 69.81 | 69.41 | 546139 |
| 1734392100 | 69.9 | -0.39 | -0.55 | 70 | 70.14 | 69.8681 | 528734 |
| 1734132900 | 70.29 | -0.01 | -0.01 | 70.45 | 70.45 | 70.08 | 278572 |
| 1734046500 | 70.3 | -0.64 | -0.90 | 70.55 | 70.8252 | 70.3 | 325931 |
| 1733960100 | 70.94 | 0.14 | 0.20 | 70.87 | 71.0199 | 70.625 | 441623 |
| 1733873700 | 70.8 | -0.54 | -0.76 | 71.02 | 71.1 | 70.6959 | 319400 |
| 1733787300 | 71.34 | 0.4 | 0.56 | 71.64 | 71.9 | 71.33 | 261395 |
| 1733528100 | 70.94 | -0.34 | -0.48 | 71.39 | 71.4 | 70.82 | 349336 |
| 1733441700 | 71.28 | 0.63 | 0.89 | 71.07 | 71.3666 | 71.07 | 288320 |
| 1733355300 | 70.65 | -0.2 | -0.28 | 70.88 | 70.88 | 70.595 | 249112 |
| 1733268900 | 70.85 | 0.35 | 0.50 | 70.85 | 71 | 70.6 | 326407 |
| 1733182500 | 70.5 | -0.01 | -0.01 | 70.57 | 70.619 | 70.075 | 362894 |
| 1732917840 | 70.51 | 0.59 | 0.84 | 69.97 | 70.57 | 69.92 | 172110 |
| 1732750500 | 69.92 | 0.28 | 0.40 | 69.86 | 70.06 | 69.74 | 299279 |
| 1732664100 | 69.64 | -0.49 | -0.70 | 69.92 | 69.92 | 69.43 | 508284 |
| 1732577700 | 70.13 | 0.01 | 0.01 | 70.33 | 70.44 | 69.94 | 510893 |
| 1732318500 | 70.12 | 0.05 | 0.07 | 69.89 | 70.16 | 69.74 | 319730 |
| 1732232100 | 70.07 | 0.12 | 0.17 | 69.94 | 70.14 | 69.69 | 261761 |
| 1732145700 | 69.95 | -0.17 | -0.24 | 69.83 | 69.95 | 69.4943 | 332222 |
| 1732059300 | 70.12 | -0.16 | -0.23 | 69.73 | 70.19 | 69.645 | 319745 |
| 1731972900 | 70.28 | 0.57 | 0.82 | 69.8 | 70.37 | 69.7801 | 336539 |
| 1731713700 | 69.71 | 0.21 | 0.30 | 69.66 | 69.7774 | 69.5256 | 345051 |
| 1731627300 | 69.5 | 0.14 | 0.20 | 69.75 | 69.9184 | 69.4445 | 423483 |
| 1731540900 | 69.36 | -0.29 | -0.42 | 69.64 | 69.64 | 69.04 | 318628 |
| 1731454500 | 69.65 | -1.08 | -1.53 | 70.1 | 70.14 | 69.31 | 627152 |
| 1731368100 | 70.73 | -0.17 | -0.24 | 70.87 | 70.95 | 70.69 | 371180 |
| 1731108900 | 70.9 | -1.31 | -1.81 | 71.27 | 71.27 | 70.5515 | 496022 |
| 1731022500 | 72.21 | 1.21 | 1.70 | 71.96 | 72.2793 | 71.87 | 343401 |
| 1730936100 | 71 | -0.95 | -1.32 | 70.82 | 71.09 | 70.35 | 423172 |
| 1730849700 | 71.95 | 0.81 | 1.14 | 71.56 | 71.97 | 71.47 | 176005 |
| 1730763300 | 71.14 | 0.2 | 0.28 | 71.38 | 71.6455 | 71.07 | 209565 |
| 1730500500 | 70.94 | 0.25 | 0.35 | 71.26 | 71.32 | 70.8262 | 177302 |
| 1730414100 | 70.69 | -0.38 | -0.53 | 70.79 | 70.79 | 70.2087 | 242672 |
| 1730327700 | 71.07 | -0.3 | -0.42 | 71 | 71.3159 | 70.8 | 298713 |
| 1730241300 | 71.37 | -0.45 | -0.63 | 71.6 | 71.65 | 71.29 | 244412 |
| 1730154900 | 71.82 | 0.53 | 0.74 | 71.48 | 71.88 | 71.48 | 290582 |
| 1729895700 | 71.29 | -0.25 | -0.35 | 71.73 | 71.73 | 71.1101 | 225030 |
| 1729809300 | 71.54 | 0.25 | 0.35 | 71.64 | 71.67 | 71.1523 | 186990 |
| 1729722900 | 71.29 | -0.52 | -0.72 | 71.31 | 71.44 | 71.0075 | 206533 |
| 1729636500 | 71.81 | -0.17 | -0.24 | 71.73 | 71.88 | 71.59 | 264339 |
| 1729550100 | 71.98 | -0.83 | -1.14 | 72.42 | 72.49 | 71.8901 | 227946 |
| 1729290900 | 72.81 | 0.53 | 0.73 | 72.79 | 72.81 | 72.48 | 191673 |
| 1729204500 | 72.28 | -0.12 | -0.17 | 72.4 | 72.64 | 72.1901 | 301642 |
| 1729118100 | 72.4 | 0.48 | 0.67 | 72.32 | 72.48 | 72.275 | 263053 |
| 1729031700 | 71.92 | -0.79 | -1.09 | 72.36 | 72.36 | 71.854 | 240034 |
| 1728945300 | 72.71 | 0.08 | 0.11 | 72.46 | 72.81 | 72.2711 | 231026 |
| 1728686100 | 72.63 | 0.3 | 0.41 | 72.17 | 72.7 | 72.1401 | 244335 |
| 1728599700 | 72.33 | 0.2 | 0.28 | 72.13 | 72.37 | 71.94 | 372000 |
| 1728513300 | 72.13 | -0.12 | -0.17 | 71.74 | 72.24 | 71.59 | 267874 |
| 1728426900 | 72.25 | -0.94 | -1.28 | 72.42 | 72.43 | 72.06 | 267433 |
| 1728340500 | 73.19 | -0.04 | -0.05 | 73.4 | 73.4 | 72.9 | 230248 |
| 1728081300 | 73.23 | 0.61 | 0.84 | 72.77 | 73.2338 | 72.705 | 170792 |
| 1727994900 | 72.62 | -0.78 | -1.06 | 72.58 | 72.68 | 72.314 | 273683 |
| 1727908500 | 73.4 | 0.29 | 0.40 | 73.43 | 73.48 | 73.1 | 304801 |
| 1727822100 | 73.11 | -0.31 | -0.42 | 73.36 | 73.36 | 72.77 | 243491 |
| 1727735700 | 73.42 | -0.33 | -0.45 | 73.72 | 73.72 | 73.066 | 246367 |
| 1727476500 | 73.75 | -0.33 | -0.45 | 74.07 | 74.28 | 73.54 | 345825 |
| 1727390100 | 74.08 | 1.37 | 1.88 | 73.75 | 74.21 | 73.71 | 353405 |
| 1727303700 | 72.71 | -0.7 | -0.95 | 73.33 | 73.33 | 72.66 | 355451 |
| 1727217300 | 73.41 | 0.9 | 1.24 | 73.11 | 73.44 | 72.94 | 657779 |
| 1727130900 | 72.51 | 0.47 | 0.65 | 72.21 | 72.55 | 72.21 | 274812 |
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
