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 | 3.89 | 5.49512643029 | 70.79 | 75.14 | 70.79 | 355207 | 74.03040702 | CS |
| 4 | 3.68 | 5.18309859155 | 71 | 75.14 | 67.95 | 336992 | 71.94897008 | CS |
| 12 | 1.12 | 1.52256661229 | 73.56 | 80.285 | 67.69 | 323143 | 73.63489874 | CS |
| 26 | 0.71 | 0.959848587265 | 73.97 | 80.285 | 64.31 | 319032 | 73.06090686 | CS |
| 52 | 14.4 | 23.8885202389 | 60.28 | 80.285 | 57.51 | 367189 | 71.85646585 | CS |
| 156 | 7.72 | 11.5292712067 | 66.96 | 95.62 | 53.79 | 461675 | 70.20060943 | CS |
| 260 | -1.41 | -1.85306873439 | 76.09 | 95.62 | 45.68 | 443500 | 69.26240457 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 74.68 | -0.29 | -0.39 | 74.57 | 75.05 | 73.84 | 1023061 |
| 1738280400 | 74.97 | 1.97 | 2.70 | 73.96 | 75.14 | 73.625 | 295647 |
| 1738194000 | 73 | -0.87 | -1.18 | 74.16 | 74.16 | 72.555 | 297452 |
| 1738107600 | 73.87 | -0.69 | -0.93 | 74.71 | 74.71 | 73.105 | 343751 |
| 1738021200 | 74.56 | 0.89 | 1.21 | 73.35 | 74.64 | 72.35 | 434042 |
| 1737762000 | 73.67 | 1.48 | 2.05 | 70.79 | 73.865 | 70.79 | 405144 |
| 1737675600 | 72.19 | 0 | 0.00 | 72.19 | 72.19 | 72.19 | 0 |
| 1737589200 | 72.19 | -1.47 | -2.00 | 73.66 | 73.66 | 71.79 | 352385 |
| 1737502800 | 73.66 | 1.39 | 1.92 | 72.875 | 73.99 | 72.77 | 402658 |
| 1737157200 | 72.27 | 0.78 | 1.09 | 71.62 | 72.42 | 71.32 | 455848 |
| 1737070800 | 71.49 | 1.66 | 2.38 | 70.11 | 71.66 | 69.67 | 411866 |
| 1736984400 | 69.83 | -0.01 | -0.01 | 70.77 | 70.93 | 69.71 | 252080 |
| 1736898000 | 69.84 | 0.48 | 0.69 | 69.41 | 69.94 | 68.8262 | 350559 |
| 1736811600 | 69.36 | 0.94 | 1.37 | 68.05 | 69.48 | 68.035 | 256878 |
| 1736552400 | 68.42 | -1.92 | -2.73 | 69.18 | 69.59 | 67.95 | 283110 |
| 1736379600 | 70.34 | -0.42 | -0.59 | 70.11 | 70.351 | 69.335 | 214515 |
| 1736293200 | 70.76 | 0.56 | 0.80 | 70.89 | 70.89 | 69.6 | 293942 |
| 1736206800 | 70.2 | -1.14 | -1.60 | 71.265 | 71.67 | 69.97 | 335250 |
| 1735947600 | 71.34 | 1.03 | 1.46 | 71 | 71.445 | 69.67 | 343737 |
| 1735861200 | 70.31 | -0.4 | -0.57 | 71.17 | 72.35 | 69.69 | 317614 |
| 1735688400 | 70.71 | 0.48 | 0.68 | 70.65 | 71.07 | 69.93 | 339214 |
| 1735602000 | 70.23 | -0.12 | -0.17 | 69.82 | 70.69 | 69.47 | 299999 |
| 1735342800 | 70.35 | -0.06 | -0.09 | 69.875 | 71.15 | 69.865 | 255118 |
| 1735256400 | 70.41 | -0.11 | -0.16 | 70.14 | 70.75 | 69.56 | 190210 |
| 1735077840 | 70.52 | 0.97 | 1.39 | 69.7 | 70.6 | 69.15 | 110651 |
| 1734997200 | 69.55 | -0.1 | -0.14 | 69.45 | 69.61 | 68.43 | 310233 |
| 1734738000 | 69.65 | 0.08 | 0.11 | 69.255 | 70.55 | 69.255 | 796131 |
| 1734651600 | 69.57 | 1.7 | 2.50 | 68.92 | 69.93 | 68.34 | 453727 |
| 1734565200 | 67.87 | -2.96 | -4.18 | 70.735 | 71.115 | 67.69 | 307470 |
| 1734478800 | 70.83 | -1.37 | -1.90 | 71.98 | 72.095 | 70.415 | 424707 |
| 1734392400 | 72.2 | -0.65 | -0.89 | 72.64 | 73.275 | 72.02 | 365815 |
| 1734133200 | 72.85 | -1.33 | -1.79 | 73.36 | 73.9 | 72.64 | 269002 |
| 1734046800 | 74.18 | -0.96 | -1.28 | 75.2 | 75.525 | 74.02 | 179185 |
| 1733960400 | 75.14 | 0.36 | 0.48 | 75.025 | 75.615 | 74.72 | 396856 |
| 1733874000 | 74.78 | -0.35 | -0.47 | 74.97 | 75.61 | 74.53 | 271876 |
| 1733787600 | 75.13 | -0.5 | -0.66 | 75.81 | 76.29 | 75.01 | 234191 |
| 1733528400 | 75.63 | -0.85 | -1.11 | 76.345 | 76.52 | 75.06 | 314724 |
| 1733442000 | 76.48 | -0.56 | -0.73 | 76.865 | 77.065 | 76.1 | 241687 |
| 1733355600 | 77.04 | -0.96 | -1.23 | 78.01 | 78.05 | 76.9 | 299033 |
| 1733269200 | 78 | -0.16 | -0.20 | 78.695 | 78.77 | 77.86 | 245021 |
| 1733182800 | 78.16 | 0 | 0.00 | 77.8 | 78.9 | 77.27 | 302212 |
| 1732917840 | 78.16 | -0.14 | -0.18 | 78.875 | 79.675 | 78.01 | 361906 |
| 1732750800 | 78.3 | 0.23 | 0.29 | 78.91 | 79.6 | 78.2 | 292171 |
| 1732664400 | 78.07 | -1.09 | -1.38 | 78.27 | 79.29 | 77.81 | 309447 |
| 1732578000 | 79.16 | 1.65 | 2.13 | 78.535 | 80.285 | 77.9 | 526622 |
| 1732318800 | 77.51 | 0.04 | 0.05 | 77.845 | 78.5 | 77.09 | 345100 |
| 1732232400 | 77.47 | 1.21 | 1.59 | 77.03 | 77.61 | 76.49 | 348290 |
| 1732146000 | 76.26 | -2.85 | -3.60 | 78.75 | 78.75 | 75.49 | 539099 |
| 1732059600 | 79.11 | 1.68 | 2.17 | 77.38 | 79.2 | 77.38 | 304442 |
| 1731973200 | 77.43 | 0.94 | 1.23 | 76.035 | 77.95 | 76.035 | 186105 |
| 1731714000 | 76.49 | 0.21 | 0.28 | 76.31 | 77.32 | 75.931342 | 261695 |
| 1731627600 | 76.28 | -0.36 | -0.47 | 77.22 | 77.34 | 76.07 | 252318 |
| 1731541200 | 76.64 | -0.98 | -1.26 | 77.98 | 78.4 | 76.59 | 222158 |
| 1731454800 | 77.62 | 0.52 | 0.67 | 77.65 | 78.59 | 77.42 | 312263 |
| 1731368400 | 77.1 | 2.09 | 2.79 | 75.38 | 77.29 | 74.76 | 275187 |
| 1731109200 | 75.01 | 1.63 | 2.22 | 73.56 | 75.69 | 73.56 | 259388 |
| 1731022800 | 73.38 | -0.27 | -0.37 | 73.2 | 73.88 | 72.36 | 343383 |
| 1730936400 | 73.65 | 0.02 | 0.03 | 78.63 | 79.025 | 72.66 | 626031 |
| 1730850000 | 73.63 | 1.79 | 2.49 | 71.54 | 73.81 | 71.03 | 316010 |
| 1730763600 | 71.84 | -0.21 | -0.29 | 71.77 | 72.875 | 71.49 | 230855 |
| 1730500800 | 72.05 | -1.2 | -1.64 | 73.34 | 73.66 | 71.76 | 188519 |
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
