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 | -0.28 | -0.380383100122 | 73.61 | 75.47 | 71.59 | 189419 | 74.07388614 | CS |
| 4 | -6.09 | -7.66809367917 | 79.42 | 81.51 | 71.59 | 385771 | 76.76345615 | CS |
| 12 | 20.3 | 38.2802187441 | 53.03 | 82.24 | 52.575 | 478224 | 70.63415476 | CS |
| 26 | 26.09 | 55.2286198137 | 47.24 | 82.24 | 43.5 | 418216 | 61.71595265 | CS |
| 52 | 30.79 | 72.3789374706 | 42.54 | 82.24 | 37.74 | 357337 | 54.61378636 | CS |
| 156 | 19.28 | 35.6706753006 | 54.05 | 82.24 | 20.37 | 306190 | 42.87897094 | CS |
| 260 | 42.35 | 136.701097482 | 30.98 | 90.35 | 9.635 | 308233 | 44.96340447 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 73.43 | 0.15 | 0.20 | 72.37 | 74.3 | 71.59 | 230877 |
| 1735342800 | 73.28 | -1.51 | -2.02 | 74.39 | 74.39 | 72.67 | 183435 |
| 1735256400 | 74.79 | -0.32 | -0.43 | 74.7 | 75.47 | 74.05 | 192116 |
| 1735077840 | 75.11 | 1.38 | 1.87 | 73.61 | 75.46 | 73.44 | 151246 |
| 1734997200 | 73.73 | -2.39 | -3.14 | 76.45 | 77.2203 | 73.65 | 313952 |
| 1734738000 | 76.12 | 0.62 | 0.82 | 74.22 | 76.92 | 73.88 | 1293044 |
| 1734651600 | 75.5 | -0.67 | -0.88 | 76.94 | 77.66 | 75.02 | 555124 |
| 1734565200 | 76.17 | -1.89 | -2.42 | 78.64 | 81.51 | 75.36 | 453395 |
| 1734478800 | 78.06 | 0.08 | 0.10 | 77.64 | 78.9516 | 77.25 | 446418 |
| 1734392400 | 77.98 | 2.35 | 3.11 | 76.03 | 79.2575 | 75.92 | 471848 |
| 1734133200 | 75.63 | -1.36 | -1.77 | 76.89 | 77.4053 | 75.59 | 176574 |
| 1734046800 | 76.99 | -0.66 | -0.85 | 77.92 | 78.66 | 76.61 | 249406 |
| 1733960400 | 77.65 | 0.4 | 0.52 | 78.07 | 78.6 | 77.52 | 216254 |
| 1733874000 | 77.25 | 0.05 | 0.06 | 76.92 | 78.255 | 76.53 | 329743 |
| 1733787600 | 77.2 | -1.5 | -1.91 | 79.15 | 79.69 | 76.26 | 357686 |
| 1733528400 | 78.7 | 1 | 1.29 | 78.09 | 79.39 | 77.72 | 337277 |
| 1733442000 | 77.7 | -1.88 | -2.36 | 79.02 | 79.49 | 77.55 | 388343 |
| 1733355600 | 79.58 | 1.06 | 1.35 | 78.76 | 80.31 | 78.75 | 501678 |
| 1733269200 | 78.52 | -0.92 | -1.16 | 79.42 | 80.16 | 77.67 | 481231 |
| 1733182800 | 79.44 | -1.7 | -2.10 | 81.5 | 81.5 | 78.635 | 380425 |
| 1732917840 | 81.14 | 1.08 | 1.35 | 80.33 | 82.24 | 80.33 | 364008 |
| 1732750800 | 80.06 | 3.14 | 4.08 | 78.54 | 80.82 | 78.01 | 695315 |
| 1732664400 | 76.92 | -1.41 | -1.80 | 78.83 | 79.255 | 75.74 | 803519 |
| 1732578000 | 78.33 | 0.92 | 1.19 | 79 | 79 | 76.765 | 758517 |
| 1732318800 | 77.41 | 0.23 | 0.30 | 77.65 | 78.96 | 76.52 | 542681 |
| 1732232400 | 77.18 | 1.12 | 1.47 | 76.25 | 77.77 | 75.19 | 554206 |
| 1732146000 | 76.06 | 1.13 | 1.51 | 74.97 | 76.37 | 74.06 | 391276 |
| 1732059600 | 74.93 | 3.26 | 4.55 | 71.53 | 75.35 | 71.11 | 402450 |
| 1731973200 | 71.67 | -0.65 | -0.90 | 72.26 | 73.14 | 71.53 | 362067 |
| 1731714000 | 72.32 | -0.68 | -0.93 | 73.3 | 73.3 | 71.16 | 308197 |
| 1731627600 | 73 | -1.29 | -1.74 | 74.86 | 74.98 | 72.75 | 291508 |
| 1731541200 | 74.29 | -0.62 | -0.83 | 76 | 76.1 | 73.51 | 647317 |
| 1731454800 | 74.91 | -0.25 | -0.33 | 75.37 | 75.5725 | 74.54 | 580959 |
| 1731368400 | 75.16 | 0.92 | 1.24 | 74 | 75.38 | 70.51 | 2327917 |
| 1731109200 | 74.24 | 7.71 | 11.59 | 69.2 | 74.64 | 67.069999 | 1050810 |
| 1731022800 | 66.53 | 0.26 | 0.39 | 65.95 | 67.06 | 64.89 | 845609 |
| 1730936400 | 66.269999 | 3.72 | 5.95 | 65 | 66.95 | 64.34 | 973613 |
| 1730850000 | 62.55 | 1.62 | 2.66 | 61 | 62.68 | 60.97 | 377182 |
| 1730763600 | 60.93 | -0.5 | -0.81 | 61.07 | 62.2 | 60.49 | 313165 |
| 1730500800 | 61.43 | 2.44 | 4.14 | 59.54 | 61.89 | 59.23 | 470486 |
| 1730414400 | 58.99 | -1.01 | -1.68 | 60.01 | 60.01 | 58.45 | 207304 |
| 1730328000 | 60 | -0.66 | -1.09 | 60.33 | 61.24 | 59.96 | 172937 |
| 1730241600 | 60.66 | 0.8 | 1.34 | 59.72 | 61 | 59.26 | 296062 |
| 1730155200 | 59.86 | 0.87 | 1.47 | 59.39 | 59.97 | 58.83 | 229253 |
| 1729896000 | 58.99 | -0.73 | -1.22 | 60.34 | 60.75 | 58.89 | 298616 |
| 1729809600 | 59.72 | 0.26 | 0.44 | 59.66 | 60.51 | 58.62 | 242943 |
| 1729723200 | 59.46 | 0.42 | 0.71 | 58.43 | 59.865 | 58.41 | 248644 |
| 1729636800 | 59.04 | -2.98 | -4.80 | 61.96 | 62.38 | 58.96 | 540950 |
| 1729550400 | 62.02 | 1.11 | 1.82 | 60.58 | 62.09 | 60.4 | 436222 |
| 1729291200 | 60.91 | -0.06 | -0.10 | 61.25 | 62.295 | 60.4201 | 451873 |
| 1729204800 | 60.97 | 1.39 | 2.33 | 59.47 | 61.39 | 59.13 | 453425 |
| 1729118400 | 59.58 | 2.5 | 4.38 | 57.65 | 59.68 | 56.86 | 615099 |
| 1729032000 | 57.08 | 0.53 | 0.94 | 56.55 | 57.12 | 55.36 | 317869 |
| 1728945600 | 56.55 | -0.07 | -0.12 | 56.88 | 57.1 | 56.41 | 247083 |
| 1728686400 | 56.62 | 0.32 | 0.57 | 56.24 | 57.775 | 56.06 | 551476 |
| 1728600000 | 56.3 | 0.25 | 0.45 | 55.1 | 56.66 | 55 | 568644 |
| 1728513600 | 56.05 | -0.64 | -1.13 | 56.36 | 56.95 | 55.13 | 464635 |
| 1728427200 | 56.69 | 4.02 | 7.63 | 53.03 | 56.95 | 52.575 | 623066 |
| 1728340800 | 52.67 | 0.02 | 0.04 | 52.21 | 52.85 | 51.7 | 294216 |
| 1728081600 | 52.65 | 0.97 | 1.88 | 52.62 | 53.22 | 52.24 | 277783 |
| 1727995200 | 51.68 | 2.01 | 4.05 | 49.99 | 51.86 | 49.39 | 450936 |
| 1727908800 | 49.67 | -1.33 | -2.61 | 50.89 | 51.15 | 49.61 | 689885 |
| 1727822400 | 51 | -1.08 | -2.07 | 51.5 | 51.87 | 50.16 | 473632 |
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
