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 | -2.02 | -2.60611533996 | 77.51 | 79.16 | 75.02 | 190493 | 76.24135453 | CS |
| 4 | -0.64 | -0.840667279653 | 76.13 | 81 | 74.59 | 151433 | 77.23456161 | CS |
| 12 | 4.35 | 6.11470340174 | 71.14 | 81 | 69.86 | 145902 | 75.04286465 | CS |
| 26 | 2.85 | 3.92345814978 | 72.64 | 90.295 | 69.43 | 166034 | 79.10220733 | CS |
| 52 | 21.83 | 40.6820723071 | 53.66 | 90.295 | 53.475 | 161856 | 73.78945243 | CS |
| 156 | 4.31 | 6.05507164934 | 71.18 | 90.295 | 48.61 | 167661 | 64.869078 | CS |
| 260 | 22.76 | 43.1632846577 | 52.73 | 90.295 | 27.28 | 163765 | 62.29626561 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 75.49 | 0.2 | 0.27 | 75.84 | 76.27 | 74.46 | 171152 |
| 1730414400 | 75.29 | -1.28 | -1.67 | 76.275 | 76.275 | 75.02 | 145861 |
| 1730328000 | 76.57 | 0.53 | 0.70 | 76.04 | 77.075 | 76.04 | 156405 |
| 1730241600 | 76.04 | -0.51 | -0.67 | 76.005 | 76.72 | 75.74 | 170799 |
| 1730155200 | 76.55 | 0.09 | 0.12 | 77.13 | 77.3643 | 75.7 | 188178 |
| 1729896000 | 76.46 | -1.5 | -1.92 | 77.51 | 79.16 | 75.65 | 291223 |
| 1729809600 | 77.96 | 0.79 | 1.02 | 76.64 | 78.065 | 75.93 | 192683 |
| 1729723200 | 77.17 | 0 | 0.00 | 76.56 | 77.21 | 76.25 | 94061 |
| 1729636800 | 77.17 | -0.77 | -0.99 | 77.71 | 77.71 | 76.6965 | 169157 |
| 1729550400 | 77.94 | -2.1 | -2.62 | 80.18 | 80.18 | 77.83 | 157085 |
| 1729291200 | 80.04 | -0.58 | -0.72 | 80.75 | 81 | 79.91 | 164031 |
| 1729204800 | 80.62 | 2.31 | 2.95 | 80 | 80.86 | 78.89 | 301593 |
| 1729118400 | 78.31 | 1.14 | 1.48 | 78.01 | 79.3 | 77.665 | 117721 |
| 1729032000 | 77.17 | -0.74 | -0.95 | 77.32 | 78.5382 | 77.13 | 127224 |
| 1728945600 | 77.91 | 0.93 | 1.21 | 76.76 | 77.94 | 76.66 | 67465 |
| 1728686400 | 76.98 | 1.8 | 2.39 | 75.46 | 77.19 | 75.46 | 109982 |
| 1728600000 | 75.18 | -0.69 | -0.91 | 75.07 | 75.67 | 74.79 | 83475 |
| 1728513600 | 75.87 | 0.48 | 0.64 | 75.1 | 76.58 | 75.1 | 97718 |
| 1728427200 | 75.39 | -0.16 | -0.21 | 74.8182 | 75.5492 | 74.59 | 96369 |
| 1728340800 | 75.55 | -0.48 | -0.63 | 75.52 | 76 | 74.895 | 132621 |
| 1728081600 | 76.03 | 1.11 | 1.48 | 76.13 | 76.53 | 75.33 | 165000 |
| 1727995200 | 74.92 | -1.33 | -1.74 | 74.975 | 75.5681 | 74.49 | 108701 |
| 1727908800 | 76.25 | 0.12 | 0.16 | 75.51 | 76.49 | 75.51 | 101276 |
| 1727822400 | 76.13 | -1.1 | -1.42 | 77.06 | 77.06 | 75.335 | 111950 |
| 1727735520 | 77.23 | 1.54 | 2.03 | 75.1 | 77.24 | 75.1 | 152375 |
| 1727476800 | 75.69 | -0.18 | -0.24 | 76.18 | 76.9 | 75.33 | 144405 |
| 1727390400 | 75.87 | 1.82 | 2.46 | 75.17 | 76.35 | 74.98 | 187376 |
| 1727304000 | 74.05 | -0.87 | -1.16 | 75.02 | 75.3 | 73.52 | 122420 |
| 1727217600 | 74.92 | 0.88 | 1.19 | 74.26 | 75.445 | 74.2 | 117849 |
| 1727131200 | 74.04 | 0.99 | 1.36 | 73.18 | 74.24 | 72.73 | 161024 |
| 1726872000 | 73.05 | -0.63 | -0.86 | 73.07 | 73.2 | 72.19 | 562226 |
| 1726785600 | 73.68 | 1.6 | 2.22 | 73 | 73.84 | 72.41 | 107454 |
| 1726699200 | 72.08 | 0.47 | 0.66 | 71.71 | 73.615 | 71.21 | 135543 |
| 1726612800 | 71.61 | -0.92 | -1.27 | 72.92 | 72.92 | 71.3575 | 183389 |
| 1726526400 | 72.53 | -0.28 | -0.38 | 73.21 | 73.21 | 72.02 | 86100 |
| 1726267200 | 72.81 | 1.31 | 1.83 | 72.62 | 73.37 | 72.32 | 81360 |
| 1726180800 | 71.5 | 0.35 | 0.49 | 70.91 | 72.02 | 70.9 | 99803 |
| 1726094400 | 71.15 | -0.87 | -1.21 | 71.6 | 71.77 | 69.935 | 118955 |
| 1726008000 | 72.02 | 0.22 | 0.31 | 72.6 | 72.6 | 71.54 | 73917 |
| 1725921600 | 71.8 | -0.08 | -0.11 | 71.55 | 72.12 | 70.9 | 135621 |
| 1725662400 | 71.88 | -1.35 | -1.84 | 72.72 | 73.42 | 71.8 | 77446 |
| 1725576000 | 73.23 | -0.64 | -0.87 | 74.265 | 74.66 | 72.67 | 86795 |
| 1725489600 | 73.87 | -0.33 | -0.44 | 73.84 | 74.57 | 73.45 | 79017 |
| 1725403200 | 74.2 | -2.9 | -3.76 | 75.87 | 76.3501 | 74.11 | 98752 |
| 1725057600 | 77.1 | 1.77 | 2.35 | 75.8 | 77.21 | 75.6 | 178022 |
| 1724971200 | 75.33 | 0.21 | 0.28 | 75.84 | 76.29 | 74.905 | 106405 |
| 1724884800 | 75.12 | -0.64 | -0.84 | 75.3 | 76.04 | 75.05 | 110084 |
| 1724798400 | 75.76 | -0.65 | -0.85 | 76.44 | 76.45 | 75.465 | 78891 |
| 1724712000 | 76.41 | -0.42 | -0.55 | 77.76 | 78.12 | 76.31 | 125411 |
| 1724452800 | 76.83 | 2.21 | 2.96 | 75.41 | 76.97 | 74.47 | 195958 |
| 1724366400 | 74.62 | -0.42 | -0.56 | 75.04 | 75.47 | 74.29 | 327044 |
| 1724280000 | 75.04 | 1.13 | 1.53 | 74.36 | 75.13 | 73.68 | 78893 |
| 1724193600 | 73.91 | -0.61 | -0.82 | 74.36 | 74.52 | 73.51 | 84052 |
| 1724107200 | 74.52 | 0.4 | 0.54 | 74.08 | 74.73 | 73.79 | 111101 |
| 1723848000 | 74.12 | -0.08 | -0.11 | 72.96 | 74.33 | 72.96 | 85041 |
| 1723761600 | 74.2 | 1.81 | 2.50 | 74.17 | 74.82 | 73.34 | 178044 |
| 1723675200 | 72.39 | 0.33 | 0.46 | 72.56 | 72.84 | 71.2301 | 161862 |
| 1723588800 | 72.06 | 0.69 | 0.97 | 72.04 | 72.41 | 71.31 | 105797 |
| 1723502400 | 71.37 | 0.94 | 1.33 | 69.86 | 72.01 | 69.86 | 296271 |
| 1723243200 | 70.43 | -0.25 | -0.35 | 71.14 | 71.14 | 70.05 | 222959 |
| 1723156800 | 70.68 | 1.04 | 1.49 | 70.58 | 71.05 | 69.79 | 126471 |
| 1723070400 | 69.64 | -1.72 | -2.41 | 72.18 | 72.26 | 69.56 | 134014 |
| 1722984000 | 71.36 | 0.62 | 0.88 | 70.51 | 72.62 | 69.92 | 136863 |
| 1722897600 | 70.74 | -2.81 | -3.82 | 70.77 | 71.19 | 69.43 | 263879 |
| 1722638400 | 73.55 | -2.77 | -3.63 | 73.5 | 74.295 | 72.84 | 174576 |
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
