Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.06 | 2.81267067176 | 73.24 | 76.8 | 73.24 | 805165 | 74.96769869 | CS |
| 4 | 9.26 | 14.0218049667 | 66.04 | 76.8 | 65.625 | 1051466 | 71.55040741 | CS |
| 12 | -1.02 | -1.33647798742 | 76.32 | 76.8 | 65.425 | 922011 | 70.15127231 | CS |
| 26 | 16.64 | 28.3668598704 | 58.66 | 76.8 | 54.26 | 1033168 | 67.92842048 | CS |
| 52 | 6.15 | 8.89370932755 | 69.15 | 76.8 | 47.16 | 1525979 | 63.38372361 | CS |
| 156 | 6.15 | 8.89370932755 | 69.15 | 76.8 | 47.16 | 1525979 | 63.38372361 | CS |
| 260 | 6.15 | 8.89370932755 | 69.15 | 76.8 | 47.16 | 1525979 | 63.38372361 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 75.3 | 0.8 | 1.07 | 75.32 | 75.84 | 74.25 | 540858 |
| 1738194000 | 74.5 | -0.38 | -0.51 | 74.84 | 75.365 | 73.88 | 668054 |
| 1738107600 | 74.88 | -0.26 | -0.35 | 75.78 | 76.29 | 74.6503 | 697695 |
| 1738021200 | 75.14 | 0.15 | 0.20 | 75 | 76.8 | 73.98 | 977638 |
| 1737762000 | 74.99 | 1.33 | 1.81 | 73.24 | 74.99 | 73.24 | 1141582 |
| 1737675600 | 73.66 | 0 | 0.00 | 73.66 | 73.66 | 73.66 | 0 |
| 1737589200 | 73.66 | -0.36 | -0.49 | 73.32 | 74.25 | 73.25 | 1312701 |
| 1737502800 | 74.02 | 0.51 | 0.69 | 73.28 | 74.34 | 72.6 | 1051733 |
| 1737157200 | 73.51 | 0.82 | 1.13 | 73.1 | 73.67 | 71.95 | 1514791 |
| 1737070800 | 72.69 | 0.66 | 0.92 | 71.95 | 72.93 | 71.37 | 738776 |
| 1736984400 | 72.03 | 1.84 | 2.62 | 70.4 | 72.58 | 70.4 | 1324194 |
| 1736898000 | 70.19 | 1.68 | 2.45 | 68.53 | 70.385 | 68.5 | 717726 |
| 1736811600 | 68.51 | 1.44 | 2.15 | 66.769999 | 68.57 | 66.2221 | 780863 |
| 1736552400 | 67.069999 | -1.89 | -2.74 | 68.935 | 70 | 66.92 | 1139426 |
| 1736379600 | 68.96 | -0.45 | -0.65 | 69.01 | 71.85 | 67.69 | 2717279 |
| 1736293200 | 69.41 | 0.94 | 1.37 | 68.435 | 69.75 | 68.38 | 827442 |
| 1736206800 | 68.47 | 1.35 | 2.01 | 67.33 | 68.55 | 67.16 | 988800 |
| 1735947600 | 67.12 | 1.19 | 1.80 | 66.04 | 67.3299 | 65.625 | 735356 |
| 1735861200 | 65.93 | -0.13 | -0.20 | 66.0001 | 66.739999 | 65.425 | 502579 |
| 1735688400 | 66.06 | 0.01 | 0.02 | 66.239999 | 66.75 | 65.849999 | 541053 |
| 1735602000 | 66.05 | -0.69 | -1.03 | 66.25 | 66.65 | 65.550799 | 672604 |
| 1735342800 | 66.739999 | -0.2 | -0.30 | 66.55 | 67.095 | 66.16 | 451573 |
| 1735256400 | 66.94 | 0.38 | 0.57 | 66.22 | 67.19 | 65.86 | 505003 |
| 1735077840 | 66.56 | -0.07 | -0.11 | 66.29 | 66.7 | 65.849999 | 252377 |
| 1734997200 | 66.629999 | -0.2 | -0.30 | 66.56 | 67.08 | 66.01 | 821240 |
| 1734738000 | 66.83 | 0.03 | 0.04 | 66.2846 | 67.5 | 66.2846 | 1694617 |
| 1734651600 | 66.8 | -0.09 | -0.13 | 66.948899 | 67.76 | 66.209999 | 1130679 |
| 1734565200 | 66.89 | -1.71 | -2.49 | 68.69 | 68.9 | 66.58 | 588769 |
| 1734478800 | 68.6 | -0.67 | -0.97 | 69.01 | 70 | 68 | 746425 |
| 1734392400 | 69.27 | -0.29 | -0.42 | 69.23 | 70.34 | 68.955 | 741852 |
| 1734133200 | 69.56 | -0.45 | -0.64 | 69.38 | 69.91 | 68.8 | 630980 |
| 1734046800 | 70.01 | -0.48 | -0.68 | 70.205 | 70.73 | 69.691 | 611202 |
| 1733960400 | 70.49 | 0.77 | 1.10 | 69.99 | 70.89 | 69.4 | 579908 |
| 1733874000 | 69.72 | -0.91 | -1.29 | 70.755 | 70.755 | 68.76 | 755022 |
| 1733787600 | 70.63 | 0.67 | 0.96 | 69.975 | 71.39 | 69.975 | 644154 |
| 1733528400 | 69.96 | 0.39 | 0.56 | 69.55 | 71.04 | 69.4594 | 1041907 |
| 1733442000 | 69.57 | -0.69 | -0.98 | 69.895 | 70.7345 | 69.25 | 859827 |
| 1733355600 | 70.26 | -0.51 | -0.72 | 69.79 | 71.18 | 68.9 | 869628 |
| 1733269200 | 70.77 | -1.22 | -1.69 | 71.59 | 71.71 | 69.88 | 1241684 |
| 1733182800 | 71.99 | 0.48 | 0.67 | 71.38 | 72.38 | 71.11 | 967851 |
| 1732917840 | 71.51 | -0.97 | -1.34 | 72.48 | 72.79 | 71.06 | 569316 |
| 1732750800 | 72.48 | 0.99 | 1.38 | 72.3 | 72.805 | 71.35 | 690349 |
| 1732664400 | 71.49 | -0.12 | -0.17 | 71.5 | 71.99 | 70.57 | 654273 |
| 1732578000 | 71.61 | 0.8 | 1.13 | 70.67 | 72.1 | 70.48 | 1599665 |
| 1732318800 | 70.81 | 1.18 | 1.69 | 70.26 | 70.94 | 69.61 | 686660 |
| 1732232400 | 69.63 | 1.24 | 1.81 | 68.285 | 69.93 | 68.28 | 787345 |
| 1732146000 | 68.39 | 1.34 | 2.00 | 66.819999 | 68.68 | 66.65 | 940119 |
| 1732059600 | 67.05 | -0.07 | -0.10 | 66.51 | 67.48 | 66.51 | 701548 |
| 1731973200 | 67.12 | -0.36 | -0.53 | 67 | 67.43 | 65.95 | 930405 |
| 1731714000 | 67.48 | -0.42 | -0.62 | 67.945 | 68.33 | 67 | 1108996 |
| 1731627600 | 67.9 | -2.14 | -3.06 | 69.695 | 70.31 | 67.85 | 1047149 |
| 1731541200 | 70.04 | -0.66 | -0.93 | 70.25 | 71.06 | 70.01 | 899238 |
| 1731454800 | 70.7 | -0.83 | -1.16 | 71.75 | 72.25 | 69.62 | 1282325 |
| 1731368400 | 71.53 | -0.9 | -1.24 | 72.73 | 73.2 | 71.0403 | 1051800 |
| 1731109200 | 72.43 | -2.64 | -3.52 | 76.32 | 76.4306 | 72.02 | 2113555 |
| 1731022800 | 75.07 | 0.93 | 1.25 | 73.86 | 75.42 | 72.8892 | 1591188 |
| 1730936400 | 74.14 | 0.98 | 1.34 | 74.39 | 75.18 | 73.65 | 1392853 |
| 1730850000 | 73.16 | 0.99 | 1.37 | 71.585 | 73.51 | 71.49 | 874128 |
| 1730763600 | 72.17 | -0.29 | -0.40 | 72.5 | 73.73 | 72.01 | 776469 |
| 1730500800 | 72.46 | -0.12 | -0.17 | 73 | 73.82 | 72.36 | 687974 |
| 1730414400 | 72.58 | -0.99 | -1.35 | 73.35 | 73.88 | 72.58 | 792623 |
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
