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 | -0.5 | -0.675128274372 | 74.06 | 76.02 | 72.56 | 808774 | 74.90714836 | CS |
| 4 | 3.47 | 4.95077757169 | 70.09 | 76.02 | 65.18 | 1102928 | 72.00757969 | CS |
| 12 | -9.53 | -11.4694909135 | 83.09 | 83.585 | 65.18 | 900575 | 71.41237808 | CS |
| 26 | 5.76 | 8.49557522124 | 67.8 | 84.3 | 65.18 | 834846 | 74.78586753 | CS |
| 52 | 4.91 | 7.15222141296 | 68.65 | 84.3 | 64.1 | 842203 | 72.75199969 | CS |
| 156 | 5.25 | 7.68555116381 | 68.31 | 84.3 | 56.2 | 1027326 | 68.76974688 | CS |
| 260 | 11.34 | 18.2256509161 | 62.22 | 84.3 | 29.75 | 1213550 | 63.05401713 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 73.56 | -1.04 | -1.39 | 74.56 | 74.58 | 72.82 | 785054 |
| 1740008400 | 74.6 | -1.07 | -1.41 | 75.3 | 75.475 | 73.945 | 673379 |
| 1739922000 | 75.67 | 0.71 | 0.95 | 74.96 | 76.02 | 74.29 | 815415 |
| 1739576400 | 74.96 | 0.74 | 1.00 | 74.8 | 75.81 | 74.58 | 1060479 |
| 1739490000 | 74.22 | 0.81 | 1.10 | 74.06 | 74.43 | 72.56 | 685822 |
| 1739403600 | 73.41 | -0.58 | -0.78 | 72.95 | 73.86 | 72.77 | 973630 |
| 1739317200 | 73.99 | 1.9 | 2.64 | 71.74 | 74.315 | 71.57 | 1003386 |
| 1739230800 | 72.09 | -0.25 | -0.35 | 72.03 | 72.605 | 70.9649 | 799897 |
| 1738971600 | 72.34 | 1.5 | 2.12 | 71.22 | 72.81 | 70.785 | 1334654 |
| 1738885200 | 70.84 | -1.38 | -1.91 | 71.34 | 71.92 | 70.39 | 1134892 |
| 1738798800 | 72.22 | 3.79 | 5.54 | 70 | 72.79 | 65.18 | 3606869 |
| 1738712400 | 68.43 | -0.49 | -0.71 | 69.29 | 69.7 | 68.09 | 1442975 |
| 1738626000 | 68.92 | -2.07 | -2.92 | 69.12 | 69.93 | 68.6 | 667975 |
| 1738366800 | 70.99 | 0.2 | 0.28 | 70.62 | 71.52 | 70.31 | 846813 |
| 1738280400 | 70.79 | -1.03 | -1.43 | 72.37 | 72.37 | 69.67 | 1417548 |
| 1738194000 | 71.82 | 0.03 | 0.04 | 71.81 | 72.67 | 71.52 | 631854 |
| 1738107600 | 71.79 | 0.54 | 0.76 | 70.95 | 73.43 | 70.7682 | 934332 |
| 1738021200 | 71.25 | 1.26 | 1.80 | 69.7 | 71.33 | 69.7 | 893836 |
| 1737762000 | 69.99 | 0.4 | 0.57 | 70.09 | 70.4516 | 69.7163 | 928941 |
| 1737675600 | 69.59 | 0 | 0.00 | 69.59 | 69.59 | 69.59 | 0 |
| 1737589200 | 69.59 | -0.41 | -0.59 | 69.68 | 70.21 | 69.2 | 703607 |
| 1737502800 | 70 | 0.33 | 0.47 | 70.07 | 70.5991 | 69.67 | 749269 |
| 1737157200 | 69.67 | -0.14 | -0.20 | 69.93 | 70.43 | 69.5403 | 602196 |
| 1737070800 | 69.81 | 0.58 | 0.84 | 69.11 | 69.85 | 68.98 | 366434 |
| 1736984400 | 69.23 | 0.95 | 1.39 | 69.68 | 70.03 | 68.89 | 575168 |
| 1736898000 | 68.28 | 0.8 | 1.19 | 67.21 | 68.505 | 67.03 | 529249 |
| 1736811600 | 67.48 | 1.08 | 1.63 | 66.08 | 67.7 | 66.019999 | 606830 |
| 1736552400 | 66.4 | -1.96 | -2.87 | 66.43 | 67.06 | 65.75 | 731353 |
| 1736379600 | 68.36 | -0.18 | -0.26 | 67.96 | 68.45 | 67.52 | 557256 |
| 1736293200 | 68.54 | -0.04 | -0.06 | 68.8 | 69.64 | 68.23 | 492333 |
| 1736206800 | 68.58 | -0.66 | -0.95 | 69.35 | 70.63 | 68.54 | 694470 |
| 1735947600 | 69.24 | 0.61 | 0.89 | 69.19 | 69.64 | 68.475 | 536046 |
| 1735861200 | 68.63 | -0.2 | -0.29 | 69.71 | 69.71 | 68.425 | 684304 |
| 1735688400 | 68.83 | 0.41 | 0.60 | 68.82 | 69.2 | 68.56 | 526268 |
| 1735602000 | 68.42 | -0.17 | -0.25 | 67.94 | 68.74 | 67.5 | 443371 |
| 1735342800 | 68.59 | -0.18 | -0.26 | 68.36 | 69.185 | 68.19 | 436637 |
| 1735256400 | 68.77 | 0.56 | 0.82 | 67.46 | 69.03 | 67.46 | 453732 |
| 1735077840 | 68.21 | 0.48 | 0.71 | 67.98 | 68.35 | 67.65 | 299209 |
| 1734997200 | 67.73 | 0.52 | 0.77 | 67.05 | 67.845 | 66.599999 | 669108 |
| 1734738000 | 67.21 | 0.47 | 0.70 | 66.37 | 67.97 | 66.364999 | 2271252 |
| 1734651600 | 66.739999 | 0.81 | 1.23 | 66.459999 | 67.33 | 65.95 | 948107 |
| 1734565200 | 65.93 | -2.14 | -3.14 | 68.26 | 68.69 | 65.87 | 860539 |
| 1734478800 | 68.07 | -1.03 | -1.49 | 68.35 | 69.09 | 67.62 | 1187683 |
| 1734392400 | 69.1 | -0.73 | -1.05 | 69.89 | 70.4 | 68.9317 | 982962 |
| 1734133200 | 69.83 | -0.34 | -0.48 | 69.61 | 70.41 | 69.59 | 1003265 |
| 1734046800 | 70.17 | -1.14 | -1.60 | 71.73 | 72.11 | 70.09 | 1179423 |
| 1733960400 | 71.31 | -0.9 | -1.25 | 72.07 | 72.36 | 70.19 | 1789066 |
| 1733874000 | 72.21 | -7.5 | -9.41 | 76.25 | 76.69 | 72.21 | 2794296 |
| 1733787600 | 79.71 | -1.4 | -1.73 | 81.35 | 81.66 | 79.45 | 822925 |
| 1733528400 | 81.11 | -0.91 | -1.11 | 81.98 | 82.157 | 80.5875 | 518099 |
| 1733442000 | 82.02 | 0.14 | 0.17 | 82.18 | 82.315 | 81.47 | 451764 |
| 1733355600 | 81.88 | -0.69 | -0.84 | 82.41 | 82.5 | 81.56 | 449684 |
| 1733269200 | 82.57 | -0.38 | -0.46 | 82.41 | 83.35 | 82.26 | 661806 |
| 1733182800 | 82.95 | -0.05 | -0.06 | 83.38 | 83.585 | 82.5815 | 858707 |
| 1732917840 | 83 | 0.07 | 0.08 | 83.09 | 83.45 | 82.65 | 441346 |
| 1732750800 | 82.93 | 0.51 | 0.62 | 82.8 | 83.23 | 82.43 | 480521 |
| 1732664400 | 82.42 | -0.49 | -0.59 | 82.05 | 82.45 | 81.41 | 503165 |
| 1732578000 | 82.91 | 1.23 | 1.51 | 82.05 | 83.33 | 81.84 | 785625 |
| 1732318800 | 81.68 | 1 | 1.24 | 80.52 | 81.805 | 80.29 | 669583 |
| 1732232400 | 80.68 | 0.75 | 0.94 | 80.5 | 80.87 | 79.55 | 561263 |
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
