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 | -0.730001 | -0.945352240352 | 77.22 | 78.239999 | 72.81 | 7954 | 75.55214993 | DE |
| 4 | -2.340001 | -2.96841430927 | 78.83 | 81.23 | 72.81 | 6731 | 77.85735062 | DE |
| 12 | 8.309999 | 12.1883235553 | 68.18 | 81.23 | 65.05 | 7002 | 74.02085108 | DE |
| 26 | 21.309999 | 38.6190630663 | 55.18 | 81.23 | 51.13 | 6181 | 67.57088058 | DE |
| 52 | 25.189999 | 49.1033118908 | 51.3 | 81.23 | 48.45 | 5400 | 62.59878249 | DE |
| 156 | 23.009999 | 43.0254281975 | 53.48 | 81.23 | 36.2 | 4095 | 52.3235892 | DE |
| 260 | 17.899999 | 30.551286909 | 58.59 | 81.23 | 31.995 | 3238 | 52.48510801 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 75.88 | 0.6 | 0.80 | 75.54 | 76.95 | 75.54 | 3781 |
| 1740605220 | 75.28 | 1.07 | 1.44 | 74.89 | 76.2 | 74.4 | 5922 |
| 1740518820 | 74.209999 | -0.8 | -1.07 | 75.02 | 75.23 | 72.81 | 5163 |
| 1740432420 | 75.01 | -1.28 | -1.68 | 75.94 | 77 | 74.4 | 8652 |
| 1740173220 | 76.29 | -1.46 | -1.88 | 77.22 | 78.239999 | 76.11 | 16253 |
| 1740086820 | 77.75 | -2.86 | -3.55 | 80.63 | 80.63 | 77.25 | 6875 |
| 1740000420 | 80.61 | -0.35 | -0.43 | 80.76 | 81.23 | 79.959999 | 3681 |
| 1739914020 | 80.959999 | 1.33 | 1.67 | 79.89 | 81.09 | 79.53 | 9885 |
| 1739827620 | 79.63 | -1.08 | -1.34 | 79.739999 | 80 | 79.5 | 7339 |
| 1739568420 | 80.709999 | 2.54 | 3.25 | 78.76 | 80.709999 | 78.08 | 7761 |
| 1739482020 | 78.17 | 0.33 | 0.42 | 78.18 | 78.52 | 77.51 | 5875 |
| 1739395620 | 77.84 | -0.61 | -0.78 | 78.489999 | 78.52 | 77.19 | 2882 |
| 1739309220 | 78.45 | 0.09 | 0.11 | 78.28 | 78.489999 | 77.68 | 2791 |
| 1739222820 | 78.36 | -1.49 | -1.87 | 79.51 | 79.75 | 77.69 | 3351 |
| 1738963620 | 79.849999 | 0.6 | 0.76 | 79.59 | 79.88 | 79.03 | 7398 |
| 1738877220 | 79.25 | 2.86 | 3.74 | 76.739999 | 79.489999 | 76.64 | 11720 |
| 1738790820 | 76.39 | 0.69 | 0.91 | 75.56 | 76.39 | 75.16 | 4885 |
| 1738704420 | 75.7 | -1.53 | -1.98 | 77.9 | 77.9 | 75.7 | 5393 |
| 1738618020 | 77.23 | -1.51 | -1.92 | 79 | 79.8 | 75.02 | 9379 |
| 1738358820 | 78.739999 | 0.23 | 0.29 | 78.83 | 79.51 | 77.86 | 5625 |
| 1738272420 | 78.51 | 0.91 | 1.17 | 77.8 | 79.2 | 77.61 | 2955 |
| 1738186020 | 77.599999 | 1.17 | 1.53 | 76.43 | 78.36 | 76.41 | 6272 |
| 1738099620 | 76.43 | -0.47 | -0.61 | 77.54 | 77.989999 | 76.43 | 5320 |
| 1738013220 | 76.9 | -0.58 | -0.75 | 77.29 | 77.38 | 76.41 | 6990 |
| 1737754020 | 77.48 | -1.22 | -1.55 | 78.56 | 78.56 | 77.48 | 7035 |
| 1737667620 | 78.7 | 0.17 | 0.22 | 78.22 | 79.56 | 78 | 5931 |
| 1737581220 | 78.53 | 0.32 | 0.41 | 78.29 | 78.8 | 77.67 | 6598 |
| 1737494820 | 78.209999 | 0.97 | 1.26 | 77.67 | 78.63 | 77.04 | 9065 |
| 1737408420 | 77.239999 | -0.78 | -1.00 | 78.08 | 78.13 | 77.239999 | 7664 |
| 1737149220 | 78.02 | 1.55 | 2.03 | 76.11 | 78.22 | 76.099999 | 8866 |
| 1737062820 | 76.47 | 0.37 | 0.49 | 76.73 | 76.73 | 75.53 | 12751 |
| 1736976420 | 76.099999 | 4.83 | 6.78 | 71.68 | 76.93 | 71.3 | 12955 |
| 1736890020 | 71.27 | -0.25 | -0.35 | 71.12 | 71.88 | 71.12 | 4002 |
| 1736803620 | 71.52 | 1.72 | 2.46 | 69.7 | 71.52 | 69.01 | 6412 |
| 1736544420 | 69.8 | -1.88 | -2.62 | 71.33 | 71.38 | 69.5 | 6549 |
| 1736458020 | 71.68 | 0.75 | 1.06 | 71.19 | 71.87 | 70.88 | 2787 |
| 1736371620 | 70.93 | -0.26 | -0.37 | 71.13 | 71.72 | 70.76 | 5492 |
| 1736285220 | 71.19 | 1.12 | 1.60 | 70.19 | 71.69 | 69.86 | 2942 |
| 1736198820 | 70.069999 | 1.12 | 1.62 | 69.42 | 71.02 | 68.92 | 11041 |
| 1735939620 | 68.95 | 0.82 | 1.20 | 68.28 | 69.4 | 67.89 | 42838 |
| 1735853220 | 68.13 | 0.78 | 1.16 | 68.15 | 69 | 68 | 5365 |
| 1735594020 | 67.349999 | -0.65 | -0.96 | 67.81 | 68.26 | 67.349999 | 2758 |
| 1735334820 | 68 | 1.06 | 1.58 | 68.34 | 68.58 | 67.83 | 4482 |
| 1734989220 | 66.94 | -0.05 | -0.07 | 66.769999 | 67.05 | 65.94 | 2861 |
| 1734730020 | 66.989999 | 0.56 | 0.84 | 65.81 | 67.3 | 65.05 | 5856 |
| 1734643620 | 66.43 | 0.49 | 0.74 | 65.98 | 67.14 | 65.51 | 2551 |
| 1734557220 | 65.94 | -1.79 | -2.64 | 67.52 | 68.26 | 65.75 | 6105 |
| 1734470820 | 67.73 | -0.13 | -0.19 | 67.98 | 68.239999 | 67.42 | 3428 |
| 1734384420 | 67.86 | 0.19 | 0.28 | 67.739999 | 68.11 | 67.39 | 5756 |
| 1734125220 | 67.67 | -0.58 | -0.85 | 68.41 | 68.8 | 67.59 | 3746 |
| 1734038820 | 68.25 | -0.06 | -0.09 | 68.209999 | 68.64 | 68.08 | 4500 |
| 1733952420 | 68.31 | -0.3 | -0.44 | 68.91 | 69.52 | 68 | 10399 |
| 1733866020 | 68.61 | 0.23 | 0.34 | 68.22 | 69.68 | 67.9 | 3970 |
| 1733779620 | 68.38 | 0.11 | 0.16 | 68.23 | 68.819999 | 67.8 | 8985 |
| 1733520420 | 68.27 | -0.24 | -0.35 | 68.18 | 68.739999 | 67.91 | 5283 |
| 1733434020 | 68.51 | 1.24 | 1.84 | 67.08 | 68.94 | 67.08 | 5530 |
| 1733347620 | 67.27 | -0.89 | -1.31 | 67.8 | 68.44 | 67.01 | 2859 |
| 1733261220 | 68.16 | 0.23 | 0.34 | 68.39 | 69.06 | 68 | 14618 |
| 1733174820 | 67.93 | 0.79 | 1.18 | 67.7 | 68.349999 | 67.099999 | 7685 |
| 1732915620 | 67.14 | 0.3 | 0.45 | 66.84 | 67.19 | 66.5 | 8544 |
| 1732829220 | 66.84 | 0.79 | 1.20 | 66.48 | 67.15 | 66.48 | 2914 |
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
