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 | 1.24 | 1.68730439516 | 73.49 | 75.68 | 70.13 | 865753 | 74.16921066 | CS |
| 4 | -0.35 | -0.466169419286 | 75.08 | 78.12 | 66.31 | 1025962 | 72.64467357 | CS |
| 12 | 50.07 | 203.04136253 | 24.66 | 103.39 | 24.66 | 850298 | 80.99502529 | CS |
| 26 | 50.07 | 203.04136253 | 24.66 | 103.39 | 24.66 | 383331 | 80.99502529 | CS |
| 52 | 50.07 | 203.04136253 | 24.66 | 103.39 | 24.66 | 188574 | 80.99502529 | CS |
| 156 | 50.41 | 207.277960526 | 24.32 | 103.39 | 23.88 | 255106 | 38.23223157 | CS |
| 260 | 70.69 | 1749.75247525 | 4.04 | 103.39 | 3.6 | 529209 | 21.92650325 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742856000 | 74.73 | 1.41 | 1.92 | 73.32 | 75 | 73.08 | 869393 |
| 1742596800 | 73.32 | 0.09 | 0.12 | 72.07 | 74.18 | 70.13 | 893018 |
| 1742510400 | 73.23 | -1.3 | -1.74 | 73.3 | 73.99 | 71.93 | 961463 |
| 1742424000 | 74.53 | -0.84 | -1.11 | 75.33 | 75.68 | 71.38 | 896791 |
| 1742337600 | 75.37 | 3.33 | 4.62 | 73.49 | 75.505 | 73.47 | 708099 |
| 1742251200 | 72.04 | -2.22 | -2.99 | 74.04 | 74.16 | 71 | 751962 |
| 1741992000 | 74.26 | 1.74 | 2.40 | 73.35 | 74.49 | 71.87 | 683972 |
| 1741905600 | 72.52 | 1.46 | 2.05 | 70.23 | 72.96 | 70 | 755832 |
| 1741819200 | 71.06 | -5.35 | -7.00 | 76.98 | 77.93 | 70.78 | 1088937 |
| 1741732800 | 76.41 | 4.83 | 6.75 | 72.49 | 77.08 | 72.08 | 1194685 |
| 1741646400 | 71.58 | 4.26 | 6.33 | 66.31 | 72.47 | 66.31 | 1268151 |
| 1741390800 | 67.32 | -2.63 | -3.76 | 69.76 | 70.63 | 66.54 | 1710243 |
| 1741304400 | 69.95 | -1.43 | -2.00 | 70 | 70.57 | 68.34 | 843397 |
| 1741218000 | 71.38 | 0.2 | 0.28 | 71.15 | 72 | 69.33 | 801407 |
| 1741131600 | 71.18 | 1.18 | 1.69 | 68.41 | 72.51 | 67.8815 | 1079689 |
| 1741045200 | 70 | -4.25 | -5.72 | 75.05 | 76.5 | 69.69 | 1130853 |
| 1740786000 | 74.25 | 1.21 | 1.66 | 72.41 | 74.28 | 71.7 | 1351695 |
| 1740699600 | 73.04 | -2.21 | -2.94 | 75.2 | 75.49 | 72.97 | 837869 |
| 1740613200 | 75.25 | 0.96 | 1.29 | 74.29 | 78.12 | 74.01 | 1517621 |
| 1740526800 | 74.29 | -1.39 | -1.84 | 75.08 | 75.68 | 73.09 | 1174170 |
| 1740440400 | 75.68 | -2.16 | -2.77 | 76.54 | 76.955 | 74.45 | 1522201 |
| 1740181200 | 77.84 | -3.95 | -4.83 | 82.09 | 82.25 | 77.15 | 1203826 |
| 1740094800 | 81.79 | 4.16 | 5.36 | 79.76 | 82.73 | 76.72 | 2302145 |
| 1740008400 | 77.63 | -0.97 | -1.23 | 78.36 | 78.6 | 74.7401 | 1532604 |
| 1739922000 | 78.6 | -0.84 | -1.06 | 80.5 | 80.5 | 77.01 | 1008849 |
| 1739576400 | 79.44 | -5.72 | -6.72 | 85.99 | 86 | 79.15 | 1221386 |
| 1739490000 | 85.16 | 1.33 | 1.59 | 84.47 | 85.68 | 83.56 | 529365 |
| 1739403600 | 83.83 | -1.32 | -1.55 | 83.9 | 85.535 | 83.3 | 539898 |
| 1739317200 | 85.15 | -0.38 | -0.44 | 85.24 | 87.31 | 84.2958 | 589549 |
| 1739230800 | 85.53 | 2.1 | 2.52 | 84.76 | 87.03 | 84.55 | 640932 |
| 1738971600 | 83.43 | -2.29 | -2.67 | 86.25 | 87.79 | 83.36 | 696496 |
| 1738885200 | 85.72 | -3.39 | -3.80 | 89.11 | 91.2199 | 85.24 | 1160213 |
| 1738798800 | 89.11 | -0.54 | -0.60 | 89.24 | 90.12 | 87.775 | 603313 |
| 1738712400 | 89.65 | 3.14 | 3.63 | 84.87 | 91.07 | 84.4803 | 1017680 |
| 1738626000 | 86.51 | -3.83 | -4.24 | 88.7 | 89.95 | 86.34 | 1310278 |
| 1738366800 | 90.34 | -2.02 | -2.19 | 90.92 | 91.99 | 88.95 | 617609 |
| 1738280400 | 92.36 | -1.06 | -1.13 | 94.57 | 94.99 | 90.91 | 529601 |
| 1738194000 | 93.42 | 1.59 | 1.73 | 91.68 | 93.61 | 91.68 | 529732 |
| 1738107600 | 91.83 | -2.51 | -2.66 | 93.75 | 94.6 | 91.315 | 602421 |
| 1738021200 | 94.34 | -2.39 | -2.47 | 95.5 | 96.45 | 93.33 | 965113 |
| 1737762000 | 96.73 | 0.07 | 0.07 | 96.2 | 97 | 95.56 | 637474 |
| 1737675600 | 96.66 | 0 | 0.00 | 96.66 | 96.66 | 96.66 | 0 |
| 1737589200 | 96.66 | -3.45 | -3.45 | 100.37 | 100.5 | 96.59 | 1067292 |
| 1737502800 | 100.11 | 3.25 | 3.36 | 97.03 | 101.13 | 96.86 | 907403 |
| 1737157200 | 96.86 | 1.15 | 1.20 | 96.38 | 99.6 | 95.34 | 1852431 |
| 1737070800 | 95.71 | -6.2 | -6.08 | 100.5 | 101 | 93.61 | 2130247 |
| 1736984400 | 101.91 | 77.25 | 313.26 | 99 | 103.39 | 97.995 | 529079 |
| 1736898000 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1736811600 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1736552400 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1736379600 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1736293200 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1736206800 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1735947600 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1735861200 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1735688400 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1735602000 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1735342800 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1735256400 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
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
