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 | -0.675 | -0.96843615495 | 69.7 | 73.6 | 65.225 | 121 | 69.76024257 | DR |
| 4 | -0.825 | -1.1811023622 | 69.85 | 74.5 | 61.185 | 235 | 69.58436919 | DR |
| 12 | 12.965 | 23.1270067785 | 56.06 | 76.15 | 53.25 | 1568 | 58.40081854 | DR |
| 26 | -11.5975 | -14.3849421687 | 80.6225 | 88.88 | 52.76 | 915 | 60.27041574 | DR |
| 52 | -21.475 | -23.729281768 | 90.5 | 129.73 | 52.76 | 759 | 75.99320332 | DR |
| 156 | -92.975 | -57.3919753086 | 162 | 191.9999 | 52.76 | 554 | 96.71949473 | DR |
| 260 | -22.075 | -24.2316136114 | 91.1 | 283.49 | 52.76 | 460 | 106.54608686 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 65.224999 | -4.93 | -7.03 | 65.224999 | 68.3525 | 65.224999 | 125 |
| 1741814940 | 70.155 | -1.68 | -2.34 | 69.59 | 72.1576 | 69.59 | 205 |
| 1741728480 | 71.835 | 2.36 | 3.40 | 71 | 73.6 | 71 | 226 |
| 1741641600 | 69.475 | -1.16 | -1.64 | 69.475 | 69.475 | 66.9025 | 23 |
| 1741386000 | 70.636 | 3.1 | 4.58 | 69.7 | 70.636 | 69.7 | 27 |
| 1741300140 | 67.54 | -0.15 | -0.22 | 67.54 | 70.4 | 67.54 | 54 |
| 1741213440 | 67.69 | 4.09 | 6.43 | 67.69 | 67.69 | 67.69 | 19 |
| 1741126800 | 63.6 | -4.21 | -6.21 | 63.6 | 67.05 | 61.185 | 86 |
| 1741040760 | 67.8075 | 1.31 | 1.97 | 64.275 | 68.2 | 64.275 | 331 |
| 1740781260 | 66.5 | -1.68 | -2.46 | 67.8 | 69.6 | 66.4 | 761 |
| 1740695340 | 68.18 | 0.28 | 0.40 | 71.204 | 72.5 | 68.18 | 36 |
| 1740608400 | 67.905 | -1.85 | -2.65 | 69.3525 | 69.3525 | 67.905 | 50 |
| 1740522480 | 69.75 | -1.03 | -1.45 | 70 | 71 | 69 | 220 |
| 1740435600 | 70.775 | -2.53 | -3.45 | 70.775 | 74.5 | 70.775 | 207 |
| 1740176400 | 73.306 | -0.64 | -0.87 | 73.306 | 73.306 | 70.475 | 99 |
| 1740090480 | 73.95 | 4.43 | 6.36 | 73.95 | 73.95 | 69.645 | 50 |
| 1740003960 | 69.525 | -1.63 | -2.28 | 66.4625 | 69.525 | 66.4625 | 31 |
| 1739917740 | 71.15 | 2.9 | 4.25 | 68.5 | 73.6 | 68.33 | 1828 |
| 1739572020 | 68.25 | -1.68 | -2.40 | 69.85 | 70.25 | 68.25 | 79 |
| 1739485320 | 69.925 | -0.4 | -0.57 | 72.4975 | 73.6 | 69.925 | 108 |
| 1739398920 | 70.325 | -3.33 | -4.51 | 70.325 | 73.3 | 68.2425 | 33 |
| 1739312940 | 73.65 | -2.5 | -3.28 | 73.2 | 73.97 | 73.2 | 947 |
| 1739226000 | 76.15 | 11.89 | 18.50 | 72.35 | 76.15 | 68.55 | 2431 |
| 1738967160 | 64.26 | 4.11 | 6.83 | 62.06 | 64.26 | 62.06 | 2498 |
| 1738880400 | 60.15 | 6.21 | 11.51 | 57.51 | 60.15 | 55.53 | 158 |
| 1738794000 | 53.94 | -3.69 | -6.40 | 56.245 | 56.245 | 53.94 | 18433 |
| 1738708080 | 57.63 | 3.87 | 7.20 | 57.41 | 58.1256 | 55.16 | 33625 |
| 1738621740 | 53.7576 | -2.71 | -4.80 | 53.25 | 56.8455 | 53.25 | 176 |
| 1738362000 | 56.47 | 1.5 | 2.73 | 55.8732 | 56.47 | 55.8732 | 6 |
| 1738276080 | 54.97 | -0.44 | -0.79 | 57.595 | 59.4665 | 54.97 | 234 |
| 1738189740 | 55.41 | -0.86 | -1.53 | 55.36 | 58.3651 | 55.36 | 82 |
| 1738103280 | 56.27 | 0.58 | 1.04 | 56.61 | 61 | 56.11 | 2241 |
| 1738016820 | 55.69 | -1.55 | -2.71 | 57.15 | 60.25 | 55.35 | 159 |
| 1737757440 | 57.24 | -1.11 | -1.90 | 59.65 | 61.75 | 57.24 | 324 |
| 1737671220 | 58.35 | -2.64 | -4.33 | 57.3556 | 59.1 | 57.01 | 942 |
| 1737584640 | 60.99 | 1.74 | 2.94 | 60.9512 | 60.99 | 58.347 | 661 |
| 1737498540 | 59.25 | 0.39 | 0.66 | 55.61 | 60.75 | 55.61 | 8674 |
| 1737152880 | 58.8592 | 0.26 | 0.44 | 59.47 | 59.47 | 54.88 | 162 |
| 1737066420 | 58.6 | 3.64 | 6.62 | 53.75 | 58.6 | 53.75 | 249 |
| 1736979720 | 54.96 | -1.87 | -3.29 | 56.84 | 59.2 | 54.4 | 2721 |
| 1736893380 | 56.8295 | 0.19 | 0.34 | 59.75 | 59.75 | 56.8295 | 50 |
| 1736806800 | 56.6347 | 0.38 | 0.68 | 58.49 | 58.49 | 54.376 | 94 |
| 1736547720 | 56.2531 | -1.13 | -1.97 | 56.97 | 59.05 | 54.91 | 405 |
| 1736375340 | 57.385 | -1.95 | -3.28 | 57.5 | 57.5 | 57.385 | 2113 |
| 1736288940 | 59.332 | -0.47 | -0.78 | 59.332 | 59.332 | 59.332 | 2 |
| 1736202360 | 59.8 | 2.82 | 4.94 | 55.26 | 59.8 | 54.78 | 359 |
| 1735942980 | 56.9829 | -1.16 | -1.99 | 56.0922 | 59.02 | 54.685 | 398 |
| 1735856700 | 58.14 | 1.84 | 3.27 | 58.14 | 58.14 | 58.14 | 67 |
| 1735683960 | 56.3007 | -0.74 | -1.30 | 56.3007 | 56.3007 | 56.3007 | 19 |
| 1735597740 | 57.0415 | 2.26 | 4.13 | 57.5349 | 59.31 | 54.846 | 204 |
| 1735338000 | 54.78 | -0.12 | -0.22 | 55.27 | 57.3742 | 54.78 | 228 |
| 1735252020 | 54.9 | -1.03 | -1.84 | 56.75 | 56.9689 | 54.9 | 422 |
| 1735078800 | 55.93 | 0 | 0.00 | 55.93 | 55.93 | 55.93 | 0 |
| 1734992400 | 55.93 | -0.93 | -1.64 | 53.28 | 57.79 | 53.28 | 751 |
| 1734733200 | 56.86 | -0.86 | -1.49 | 56.06 | 56.86 | 53.51 | 232 |
| 1734646800 | 57.72 | -2.05 | -3.43 | 56.775 | 57.72 | 55.02 | 256 |
| 1734560940 | 59.77 | 5.26 | 9.65 | 59.77 | 59.77 | 59.77 | 1 |
| 1734474360 | 54.51 | -0.4 | -0.72 | 55.505 | 55.505 | 54.01 | 539 |
| 1734388140 | 54.9054 | -0.63 | -1.14 | 55.4 | 57.65 | 53.15 | 270 |
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
