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 | -0.55 | -0.78977599081 | 69.64 | 69.975 | 65.1 | 567786 | 68.68668414 | CS |
| 4 | -2.95 | -4.09494725153 | 72.04 | 72.04 | 65.1 | 483466 | 69.54657058 | CS |
| 12 | -4.01 | -5.48563611491 | 73.1 | 73.51 | 65.1 | 558159 | 69.82350449 | CS |
| 26 | -1.21 | -1.72119487909 | 70.3 | 78.95 | 65.1 | 552052 | 72.17386159 | CS |
| 52 | 1.09 | 1.60294117647 | 68 | 78.95 | 65.1 | 528571 | 72.5802433 | CS |
| 156 | 15.56 | 29.0678124416 | 53.53 | 78.95 | 46 | 458457 | 63.89422005 | CS |
| 260 | 24.15 | 53.738317757 | 44.94 | 78.95 | 31.08 | 472651 | 59.83361485 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 69.09 | 1.5 | 2.22 | 67.75 | 69.22 | 67.31 | 1024963 |
| 1740699600 | 67.59 | -1.66 | -2.40 | 67.15 | 68.48 | 65.099999 | 665032 |
| 1740613200 | 69.25 | -0.26 | -0.37 | 69.32 | 69.975 | 69 | 700834 |
| 1740526800 | 69.51 | 0.99 | 1.44 | 68.56 | 69.735 | 68.42 | 408481 |
| 1740440400 | 68.52 | -0.27 | -0.39 | 68.95 | 69.049 | 68.4401 | 413918 |
| 1740181200 | 68.79 | -0.56 | -0.81 | 69.64 | 69.64 | 68.475 | 650663 |
| 1740094800 | 69.35 | -0.09 | -0.13 | 69.3 | 69.675 | 68.765 | 582331 |
| 1740008400 | 69.44 | 0.14 | 0.20 | 69.23 | 69.82 | 68.72 | 393292 |
| 1739922000 | 69.3 | 0.72 | 1.05 | 68.45 | 69.67 | 68.45 | 530270 |
| 1739576400 | 68.58 | -1.51 | -2.15 | 70.16 | 70.53 | 68.325 | 668717 |
| 1739490000 | 70.09 | 0.27 | 0.39 | 69.91 | 70.229 | 69.77 | 383437 |
| 1739403600 | 69.82 | -0.9 | -1.27 | 69.48 | 70.2 | 69.37 | 324784 |
| 1739317200 | 70.72 | 0.28 | 0.40 | 70.19 | 70.98 | 70.15 | 339282 |
| 1739230800 | 70.44 | 0.31 | 0.44 | 70.72 | 70.74 | 69.68 | 377541 |
| 1738971600 | 70.13 | -0.55 | -0.78 | 70.425 | 71.08 | 70.11 | 547880 |
| 1738885200 | 70.68 | 0.53 | 0.76 | 70.19 | 70.84 | 70.015 | 342774 |
| 1738798800 | 70.15 | 0.2 | 0.29 | 69.95 | 70.26 | 69.41 | 317317 |
| 1738712400 | 69.95 | 0.33 | 0.47 | 69.54 | 70.32 | 69.37 | 294375 |
| 1738626000 | 69.62 | -1.57 | -2.21 | 69.73 | 70.2885 | 68.395 | 488432 |
| 1738366800 | 71.19 | -0.46 | -0.64 | 71.87 | 71.9 | 70.96 | 781673 |
| 1738280400 | 71.65 | 1.37 | 1.95 | 70.52 | 71.93 | 70.52 | 353028 |
| 1738194000 | 70.28 | -0.76 | -1.07 | 70.84 | 71.155 | 69.81 | 612154 |
| 1738107600 | 71.04 | -0.42 | -0.59 | 71.2 | 71.72 | 70.265 | 525232 |
| 1738021200 | 71.46 | -0.82 | -1.13 | 71.84 | 72.11 | 71.35 | 671800 |
| 1737762000 | 72.28 | 0.9 | 1.26 | 71.65 | 72.43 | 71.4901 | 632724 |
| 1737675600 | 71.38 | 0 | 0.00 | 71.38 | 71.38 | 71.38 | 0 |
| 1737589200 | 71.38 | -0.37 | -0.52 | 71.69 | 71.83 | 70.87 | 419648 |
| 1737502800 | 71.75 | 0.7 | 0.99 | 71.74 | 72.53 | 71.635 | 548664 |
| 1737157200 | 71.05 | 0.75 | 1.07 | 70.51 | 71.19 | 70.235 | 654329 |
| 1737070800 | 70.3 | 1.17 | 1.69 | 69.2 | 70.46 | 69.2 | 504001 |
| 1736984400 | 69.13 | 0.89 | 1.30 | 69.34 | 69.44 | 68.44 | 505626 |
| 1736898000 | 68.24 | 1.26 | 1.88 | 67.32 | 68.43 | 67.2 | 334803 |
| 1736811600 | 66.98 | 0.47 | 0.71 | 66.099999 | 67.12 | 66.01 | 575615 |
| 1736552400 | 66.51 | -1.43 | -2.10 | 67.05 | 67.35 | 66.33 | 374972 |
| 1736379600 | 67.94 | 0.55 | 0.82 | 66.989999 | 67.94 | 66.62 | 456175 |
| 1736293200 | 67.39 | -0.18 | -0.27 | 67.57 | 68.07 | 67.06 | 401984 |
| 1736206800 | 67.57 | -0.69 | -1.01 | 68.42 | 69.09 | 67.54 | 412344 |
| 1735947600 | 68.26 | 0.97 | 1.44 | 67.3 | 68.46 | 67.0134 | 486347 |
| 1735861200 | 67.29 | -0.06 | -0.09 | 67.72 | 68.3 | 66.95 | 495349 |
| 1735688400 | 67.35 | 0.07 | 0.10 | 67.5 | 67.94 | 67.125 | 325994 |
| 1735602000 | 67.28 | -0.72 | -1.06 | 67.59 | 67.655 | 66.64 | 361544 |
| 1735342800 | 68 | -0.55 | -0.80 | 68.24 | 68.735 | 67.43 | 519603 |
| 1735256400 | 68.55 | 0.64 | 0.94 | 67.29 | 68.69 | 67.29 | 605034 |
| 1735077840 | 67.91 | 0.21 | 0.31 | 67.53 | 68.005 | 67.45 | 205557 |
| 1734997200 | 67.7 | -0.32 | -0.47 | 67.68 | 67.99 | 67.305 | 418175 |
| 1734738000 | 68.02 | -0.26 | -0.38 | 68.06 | 69.08 | 67.715 | 2267544 |
| 1734651600 | 68.28 | -0.02 | -0.03 | 68.65 | 69.14 | 67.67 | 863181 |
| 1734565200 | 68.3 | -2.62 | -3.69 | 71.05 | 71.26 | 68.1 | 574459 |
| 1734478800 | 70.92 | -0.99 | -1.38 | 71.67 | 72.13 | 70.57 | 664797 |
| 1734392400 | 71.91 | -0.23 | -0.32 | 72.28 | 72.87 | 71.8 | 695008 |
| 1734133200 | 72.14 | -0.5 | -0.69 | 72.31 | 72.4 | 71.56 | 442002 |
| 1734046800 | 72.64 | -0.03 | -0.04 | 72.51 | 72.97 | 71.67 | 539140 |
| 1733960400 | 72.67 | 0.1 | 0.14 | 72.86 | 73.2 | 72.395 | 1264802 |
| 1733874000 | 72.57 | 0.01 | 0.01 | 72.47 | 72.9 | 71.5 | 1142893 |
| 1733787600 | 72.56 | -0.32 | -0.44 | 73.15 | 73.51 | 72.45 | 695184 |
| 1733528400 | 72.88 | -0.14 | -0.19 | 72.98 | 73.28 | 72.81 | 547041 |
| 1733442000 | 73.02 | -0.34 | -0.46 | 73.26 | 73.64 | 72.61 | 764494 |
| 1733355600 | 73.36 | 0.68 | 0.94 | 72.56 | 73.97 | 72.217 | 855577 |
| 1733269200 | 72.68 | -5.39 | -6.90 | 76.13 | 76.475 | 72.14 | 1962127 |
| 1733182800 | 78.07 | 0.02 | 0.03 | 78.29 | 78.38 | 77.49 | 916472 |
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
