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 | -1.28 | -1.69964148187 | 75.31 | 76.08 | 70.01 | 1013 | 75.17506809 | DE |
| 4 | -3.63 | -4.67422096317 | 77.66 | 80.15 | 70.01 | 573 | 76.70020522 | DE |
| 12 | 10.27 | 16.1072772898 | 63.76 | 81.79 | 63.41 | 681 | 73.64994563 | DE |
| 26 | 14.06 | 23.4450558613 | 59.97 | 81.79 | 57.2 | 629 | 67.42521497 | DE |
| 52 | 15.12 | 25.6662705822 | 58.91 | 81.79 | 56.05 | 618 | 65.7667571 | DE |
| 156 | 18.93 | 34.3557168784 | 55.1 | 81.79 | 43.25 | 309 | 62.06630308 | DE |
| 260 | 40.94 | 123.723179208 | 33.09 | 81.79 | 27.575 | 205 | 60.21476158 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 74.06 | -0.31 | -0.42 | 73.98 | 74.349999 | 73.739999 | 1548 |
| 1734384420 | 74.37 | -0.47 | -0.63 | 74.92 | 74.94 | 74.25 | 228 |
| 1734125220 | 74.84 | -0.56 | -0.74 | 75.44 | 75.44 | 74.84 | 182 |
| 1734038820 | 75.4 | -0.47 | -0.62 | 74.97 | 75.569999 | 74.97 | 404 |
| 1733952420 | 75.87 | 0.28 | 0.37 | 75.31 | 76.08 | 70.01 | 2705 |
| 1733866020 | 75.59 | -0.2 | -0.26 | 75.819999 | 76.5 | 75.56 | 368 |
| 1733779620 | 75.79 | -0.79 | -1.03 | 76.58 | 77 | 75.39 | 1020 |
| 1733520420 | 76.58 | -0.6 | -0.78 | 77.05 | 77.48 | 76.58 | 282 |
| 1733434020 | 77.18 | -1.3 | -1.66 | 77.92 | 78.27 | 77.18 | 494 |
| 1733347620 | 78.48 | 0.01 | 0.01 | 78.94 | 79.31 | 78.48 | 374 |
| 1733261220 | 78.47 | -0.73 | -0.92 | 78.39 | 78.819999 | 78.28 | 246 |
| 1733174820 | 79.2 | -0.16 | -0.20 | 79.239999 | 79.849999 | 79.06 | 298 |
| 1732915620 | 79.36 | -0.4 | -0.50 | 78.79 | 79.38 | 78.79 | 451 |
| 1732829220 | 79.76 | 0.49 | 0.62 | 79.73 | 79.76 | 79.319999 | 109 |
| 1732742820 | 79.27 | -0.55 | -0.69 | 80 | 80.15 | 79.27 | 719 |
| 1732656420 | 79.819999 | -0.22 | -0.27 | 80.11 | 80.11 | 79.47 | 77 |
| 1732570020 | 80.04 | 0.36 | 0.45 | 79.989999 | 80.04 | 79.29 | 382 |
| 1732310820 | 79.68 | 0.91 | 1.16 | 78.849999 | 79.94 | 78.489999 | 429 |
| 1732224420 | 78.77 | 1.74 | 2.26 | 77.989999 | 78.77 | 77.97 | 268 |
| 1732138020 | 77.03 | 0.03 | 0.04 | 77.66 | 78 | 76.88 | 867 |
| 1732051620 | 77 | -0.45 | -0.58 | 77.12 | 77.12 | 75.98 | 673 |
| 1731965220 | 77.45 | -0.02 | -0.03 | 77.14 | 78.599999 | 77.14 | 1037 |
| 1731705960 | 77.47 | -0.42 | -0.54 | 77.27 | 77.98 | 77.27 | 1145 |
| 1731619560 | 77.89 | -1.33 | -1.68 | 79.03 | 79.97 | 77.89 | 466 |
| 1731533160 | 79.22 | 0.38 | 0.48 | 78.73 | 79.66 | 78 | 1235 |
| 1731446820 | 78.84 | -0.74 | -0.93 | 79.54 | 79.91 | 78.5 | 1272 |
| 1731360420 | 79.58 | 1.58 | 2.03 | 78.14 | 79.58 | 77.069999 | 399 |
| 1731101220 | 78 | 0.99 | 1.29 | 77.36 | 78.31 | 76.56 | 501 |
| 1731014760 | 77.01 | -0.96 | -1.23 | 78.569999 | 81.79 | 76.5 | 734 |
| 1730928360 | 77.97 | 6.61 | 9.26 | 73.099999 | 77.97 | 73 | 2553 |
| 1730841960 | 71.36 | -0.11 | -0.15 | 71.239999 | 71.84 | 71.239999 | 96 |
| 1730755560 | 71.47 | -0.91 | -1.26 | 72.2 | 72.51 | 71.47 | 773 |
| 1730496360 | 72.38 | 0.03 | 0.04 | 72.349999 | 72.38 | 71.5 | 2367 |
| 1730409960 | 72.349999 | 0.32 | 0.44 | 71.56 | 72.349999 | 71.06 | 518 |
| 1730323560 | 72.03 | 0.28 | 0.39 | 71.29 | 72.04 | 71.26 | 561 |
| 1730237160 | 71.75 | 0.7 | 0.99 | 70.959999 | 71.79 | 70.47 | 539 |
| 1730150760 | 71.05 | 1.17 | 1.67 | 70.3 | 71.05 | 69.89 | 626 |
| 1729888020 | 69.88 | -0.36 | -0.51 | 69.2 | 70.03 | 69.09 | 293 |
| 1729801560 | 70.239999 | 0.14 | 0.20 | 70.099999 | 70.239999 | 69.819999 | 54 |
| 1729715160 | 70.099999 | -1.1 | -1.54 | 71.05 | 71.05 | 70.099999 | 212 |
| 1729628760 | 71.2 | -0.2 | -0.28 | 71.38 | 71.38 | 70.68 | 401 |
| 1729542360 | 71.4 | -0.19 | -0.27 | 71.4 | 72.18 | 71.349999 | 252 |
| 1729283160 | 71.59 | -0.19 | -0.26 | 71.3 | 71.95 | 71.03 | 1970 |
| 1729196760 | 71.78 | 0.19 | 0.27 | 71.33 | 71.94 | 71.33 | 437 |
| 1729110360 | 71.59 | 1.35 | 1.92 | 70.87 | 72.29 | 70.25 | 1264 |
| 1729023960 | 70.239999 | -0.34 | -0.48 | 70.29 | 70.989999 | 69.97 | 869 |
| 1728937620 | 70.58 | 0.53 | 0.76 | 70.68 | 71.09 | 69.42 | 779 |
| 1728678360 | 70.05 | 5.66 | 8.79 | 64.099999 | 70.2 | 63.66 | 2883 |
| 1728591960 | 64.39 | -0.11 | -0.17 | 64.72 | 64.72 | 63.99 | 167 |
| 1728505560 | 64.5 | 0.49 | 0.77 | 63.43 | 64.5 | 63.41 | 253 |
| 1728419160 | 64.01 | 0.38 | 0.60 | 63.9 | 64.03 | 63.49 | 249 |
| 1728332760 | 63.63 | -0.3 | -0.47 | 64.129999 | 64.18 | 63.63 | 242 |
| 1728073560 | 63.93 | 0.12 | 0.19 | 64.379999 | 65 | 63.77 | 473 |
| 1727987220 | 63.81 | -0.61 | -0.95 | 64.64 | 64.64 | 63.81 | 15 |
| 1727900820 | 64.42 | -0.01 | -0.02 | 63.64 | 64.43 | 63.57 | 236 |
| 1727814420 | 64.43 | 0.57 | 0.89 | 64.28 | 64.5 | 63.83 | 586 |
| 1727728020 | 63.86 | -0.18 | -0.28 | 64.22 | 64.22 | 63.59 | 221 |
| 1727468760 | 64.04 | -0.05 | -0.08 | 64.51 | 64.66 | 64.04 | 1691 |
| 1727382360 | 64.09 | 0.31 | 0.49 | 63.47 | 64.19 | 63.47 | 101 |
| 1727295960 | 63.78 | -0.63 | -0.98 | 63.76 | 64.33 | 63.76 | 269 |
| 1727209560 | 64.41 | -0.09 | -0.14 | 64.78 | 64.78 | 64.15 | 179 |
| 1727123160 | 64.5 | 1.28 | 2.02 | 63.63 | 64.5 | 63.43 | 463 |
| 1726864020 | 63.22 | -0.65 | -1.02 | 64.14 | 64.17 | 63.17 | 169 |
| 1726777560 | 63.87 | 0.22 | 0.35 | 63.45 | 64.41 | 63.45 | 1224 |
| 1726691220 | 63.65 | -0.04 | -0.06 | 63.37 | 63.68 | 63.3 | 44 |
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
