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 | 0.75 | 1.09011627907 | 68.8 | 69.55 | 68.8 | 460 | 69.53695652 | CS |
| 4 | -0.46 | -0.657048993001 | 70.01 | 74.86 | 68.28 | 979 | 70.67697895 | CS |
| 12 | -0.45 | -0.642857142857 | 70 | 74.86 | 68.28 | 804 | 70.06446568 | CS |
| 26 | -0.44 | -0.62866123732 | 69.99 | 74.86 | 67.31 | 535 | 70.09729347 | CS |
| 52 | -4.95 | -6.64429530201 | 74.5 | 78.25 | 67.31 | 532 | 70.95585837 | CS |
| 156 | 8.55 | 14.0163934426 | 61 | 87 | 55 | 531 | 72.36262582 | CS |
| 260 | 16.69 | 31.5739689747 | 52.86 | 87 | 39.75 | 538 | 63.62104796 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 102 |
| 1734993600 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1734734400 | 69.55 | 0.01 | 0.01 | 69.55 | 69.55 | 69.55 | 900 |
| 1734648000 | 69.54 | 0.04 | 0.06 | 69.5 | 69.55 | 69.5 | 1000 |
| 1734561600 | 69.5 | 0.7 | 1.02 | 69.5 | 69.5 | 69.5 | 400 |
| 1734475200 | 68.8 | 0 | 0.00 | 68.8 | 68.8 | 68.8 | 0 |
| 1734388800 | 68.8 | -0.95 | -1.36 | 69.51 | 69.51 | 68.8 | 1635 |
| 1734129600 | 69.75 | -0.65 | -0.92 | 69.5 | 69.75 | 69.5 | 230 |
| 1734043200 | 70.4 | 0.78 | 1.12 | 68.28 | 70.4 | 68.28 | 860 |
| 1733956800 | 69.62 | -0.39 | -0.56 | 70 | 70 | 69.62 | 951 |
| 1733870400 | 70.01 | -1.49 | -2.08 | 71.5 | 71.5 | 70 | 3200 |
| 1733784000 | 71.5 | 0.54 | 0.76 | 71.5 | 71.5 | 71.5 | 100 |
| 1733524800 | 70.96 | 0.86 | 1.23 | 71.64 | 71.65 | 70.96 | 700 |
| 1733438400 | 70.1 | -1.76 | -2.45 | 70.07 | 71.5 | 70 | 1525 |
| 1733352000 | 71.86 | -1.14 | -1.56 | 73 | 73 | 71.86 | 1362 |
| 1733265600 | 73 | -1.86 | -2.48 | 74 | 74 | 73 | 1390 |
| 1733179200 | 74.86 | 3.85 | 5.42 | 71.71 | 74.86 | 71.71 | 860 |
| 1732920000 | 71.01 | 0.01 | 0.01 | 71.01 | 71.01 | 71.01 | 200 |
| 1732833600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 65 |
| 1732747200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 150 |
| 1732660800 | 71 | 0 | 0.00 | 70.01 | 71 | 70 | 4048 |
| 1732574400 | 71 | 1.51 | 2.17 | 69.49 | 71 | 69.49 | 4845 |
| 1732315200 | 69.49 | 0.94 | 1.37 | 69.25 | 69.49 | 69.25 | 1500 |
| 1732228800 | 68.55 | -0.94 | -1.35 | 69.49 | 69.49 | 68.55 | 1900 |
| 1732142400 | 69.49 | 0.54 | 0.78 | 69.49 | 69.49 | 69.48 | 1200 |
| 1732056000 | 68.95 | -0.05 | -0.07 | 68.95 | 69 | 68.95 | 400 |
| 1731969600 | 69 | 0 | 0.00 | 69.48 | 69.48 | 69 | 434 |
| 1731710400 | 69 | -0.01 | -0.01 | 68.5 | 69 | 68.5 | 1501 |
| 1731624000 | 69.01 | -0.48 | -0.69 | 70.03 | 70.04 | 69.01 | 3224 |
| 1731537600 | 69.49 | 0.02 | 0.03 | 69.47 | 69.49 | 69.47 | 1200 |
| 1731451200 | 69.47 | -0.01 | -0.01 | 69.47 | 69.47 | 69.47 | 575 |
| 1731364800 | 69.48 | 0.01 | 0.01 | 69.05 | 69.49 | 69.05 | 1435 |
| 1731105600 | 69.47 | -0.02 | -0.03 | 69.47 | 69.47 | 69.47 | 200 |
| 1731019200 | 69.49 | 0 | 0.00 | 69.49 | 69.49 | 68.51 | 2080 |
| 1730932800 | 69.49 | -0.01 | -0.01 | 69.49 | 69.49 | 68.79 | 2205 |
| 1730846400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 1000 |
| 1730760000 | 69.5 | -0.5 | -0.71 | 69.51 | 69.51 | 69.5 | 1300 |
| 1730497200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730410800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730324400 | 70 | 0.25 | 0.36 | 70 | 70 | 70 | 325 |
| 1730238000 | 69.75 | 0 | 0.00 | 69.75 | 69.75 | 69.75 | 55 |
| 1730151600 | 69.75 | -0.25 | -0.36 | 69.75 | 69.75 | 69.75 | 400 |
| 1729892400 | 70 | 0.02 | 0.03 | 70 | 70 | 70 | 248 |
| 1729806000 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729719600 | 69.98 | 0.28 | 0.40 | 69.98 | 69.98 | 69.98 | 100 |
| 1729633200 | 69.7 | -0.41 | -0.58 | 69.99 | 69.99 | 69.7 | 200 |
| 1729546800 | 70.11 | 0 | 0.00 | 70.11 | 70.11 | 70.11 | 0 |
| 1729287600 | 70.11 | -0.14 | -0.20 | 70.11 | 70.11 | 70.11 | 201 |
| 1729201200 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 0 |
| 1729114800 | 70.25 | 0 | 0.00 | 70.25 | 70.25 | 70.25 | 1 |
| 1729028400 | 70.25 | 1.13 | 1.63 | 70.25 | 70.25 | 70.25 | 100 |
| 1728682800 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1728596400 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1728510000 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1728423600 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 50 |
| 1728337200 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1728078000 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1727991600 | 69.12 | 0 | 0.00 | 69.12 | 69.12 | 69.12 | 0 |
| 1727905200 | 69.12 | -0.88 | -1.26 | 69.12 | 69.12 | 69.12 | 156 |
| 1727818800 | 70 | 0 | 0.00 | 70 | 70 | 70 | 200 |
| 1727732400 | 70 | 0.18 | 0.26 | 70.01 | 70.01 | 70 | 400 |
| 1727473200 | 69.82 | -0.18 | -0.26 | 70.01 | 70.01 | 69.82 | 729 |
| 1727386800 | 70 | -1 | -1.41 | 71 | 71 | 70 | 799 |
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
