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 | -0.1323 | -0.219330238727 | 60.32 | 61.575 | 59.67 | 15951047 | 60.67704106 | CS |
| 4 | -4.4923 | -6.945423624 | 64.68 | 65.29 | 59.23 | 19529148 | 62.49480768 | CS |
| 12 | 0.4777 | 0.800033495227 | 59.71 | 66.5 | 58.17 | 19322390 | 61.60500034 | CS |
| 26 | 8.1077 | 15.5677803379 | 52.08 | 66.5 | 51.89 | 18769383 | 59.06743846 | CS |
| 52 | 10.4777 | 21.0776503722 | 49.71 | 66.5 | 44.5 | 18904513 | 53.32573509 | CS |
| 156 | 4.2277 | 7.55486061472 | 55.96 | 66.5 | 38.605 | 19416380 | 50.1743819 | CS |
| 260 | 24.6777 | 69.4950718108 | 35.51 | 66.5 | 33.74 | 20062787 | 49.55838152 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 60.62 | -0.5 | -0.82 | 60.475 | 61.02 | 60.34 | 16509191 |
| 1742423700 | 61.12 | 0.82 | 1.36 | 60.63 | 61.575 | 60.5 | 15487911 |
| 1742337300 | 60.3 | -0.59 | -0.97 | 60.665 | 60.77 | 59.67 | 16530704 |
| 1742250900 | 60.89 | 0.39 | 0.64 | 60.435 | 61.21 | 60.34 | 14980730 |
| 1741991700 | 60.5 | 0.83 | 1.39 | 60.32 | 60.62 | 59.92 | 16246701 |
| 1741905300 | 59.67 | -0.79 | -1.31 | 60.41 | 60.49 | 59.23 | 16456071 |
| 1741818900 | 60.46 | -0.21 | -0.35 | 60.96 | 61.15 | 60.245 | 17778247 |
| 1741732500 | 60.67 | -1.39 | -2.24 | 62 | 62.04 | 60.53 | 25238853 |
| 1741646100 | 62.06 | -1.88 | -2.94 | 63.48 | 63.69 | 61.68 | 26884396 |
| 1741390500 | 63.94 | 0.53 | 0.84 | 62.9 | 64.17 | 62.19 | 20445162 |
| 1741304100 | 63.41 | -0.55 | -0.86 | 63.8 | 63.975 | 62.7608 | 22583027 |
| 1741217700 | 63.96 | 0.7 | 1.11 | 63.33 | 64.175 | 62.8 | 14604002 |
| 1741131300 | 63.26 | -0.22 | -0.35 | 63.74 | 63.91 | 62.6132 | 23999059 |
| 1741044900 | 63.48 | -0.63 | -0.98 | 64.39 | 64.879999 | 63.19 | 21448348 |
| 1740785700 | 64.11 | 0.3 | 0.47 | 63.8 | 64.16 | 62.83 | 26165710 |
| 1740699300 | 63.81 | -0.27 | -0.42 | 64.765 | 65.29 | 63.75 | 24684538 |
| 1740612900 | 64.08 | -0.19 | -0.30 | 64.18 | 64.775 | 63.95 | 13029344 |
| 1740526500 | 64.269999 | 1.03 | 1.63 | 64.239999 | 64.45 | 63.32 | 21419019 |
| 1740440100 | 63.24 | -0.74 | -1.16 | 64.425 | 64.54 | 63.15 | 17206376 |
| 1740180900 | 63.98 | -0.69 | -1.07 | 64.68 | 64.95 | 63.88 | 18885574 |
| 1740094500 | 64.67 | -0.17 | -0.26 | 64.959999 | 64.989999 | 64.269999 | 14565758 |
| 1740008100 | 64.84 | 0.25 | 0.39 | 64.515 | 64.959999 | 64.29 | 14162882 |
| 1739921700 | 64.59 | -0.28 | -0.43 | 65.3 | 65.84 | 64.43 | 19592476 |
| 1739576100 | 64.87 | 1.03 | 1.61 | 63.8 | 65.069999 | 63.44 | 22970921 |
| 1739489700 | 63.84 | 1.31 | 2.09 | 66.099999 | 66.5 | 62.72 | 43250760 |
| 1739403300 | 62.53 | 0.1 | 0.16 | 61.44 | 62.56 | 61.335 | 29731938 |
| 1739316900 | 62.43 | -0.38 | -0.60 | 62.45 | 62.8 | 62.175 | 17712475 |
| 1739230500 | 62.81 | 0.54 | 0.87 | 63.12 | 63.1541 | 62.38 | 15813900 |
| 1738971300 | 62.27 | 0 | 0.00 | 62.82 | 63.25 | 62.21 | 26526963 |
| 1738884900 | 62.27 | -0.3 | -0.48 | 62.82 | 62.91 | 62.0701 | 15517564 |
| 1738798500 | 62.57 | 1.23 | 2.01 | 61.45 | 62.71 | 61.3 | 18997762 |
| 1738712100 | 61.34 | 0.3 | 0.49 | 60.84 | 61.5947 | 60.81 | 12509025 |
| 1738625700 | 61.04 | 0.44 | 0.73 | 60.02 | 61.255 | 59.55 | 18794791 |
| 1738366500 | 60.6 | 0.13 | 0.21 | 60.53 | 61.19 | 60.455 | 16554214 |
| 1738280100 | 60.47 | 0.92 | 1.54 | 60.45 | 61.075 | 60.2501 | 17189866 |
| 1738193700 | 59.55 | 0.12 | 0.20 | 59.95 | 60.5363 | 59.51 | 17899744 |
| 1738107300 | 59.43 | 0.35 | 0.59 | 59.02 | 59.56 | 59.02 | 25774360 |
| 1738020900 | 59.08 | -3.15 | -5.06 | 61.39 | 61.46 | 58.76 | 33397479 |
| 1737761700 | 62.23 | 0.6 | 0.97 | 62.06 | 62.2899 | 61.86 | 17146313 |
| 1737675300 | 61.63 | 0 | 0.00 | 61.63 | 61.63 | 61.63 | 0 |
| 1737588900 | 61.63 | 0.6 | 0.98 | 61.04 | 61.755 | 60.99 | 18876597 |
| 1737502500 | 61.03 | 0.8 | 1.33 | 61.03 | 61.33 | 60.86 | 17404744 |
| 1737156900 | 60.23 | 0.41 | 0.69 | 60.76 | 60.95 | 60.2 | 24301981 |
| 1737070500 | 59.82 | -0.16 | -0.27 | 60.14 | 60.445117 | 59.78 | 18429513 |
| 1736984100 | 59.98 | 0.65 | 1.10 | 59.8551 | 60.34 | 59.5925 | 19182681 |
| 1736897700 | 59.33 | 0.57 | 0.97 | 58.97 | 59.34 | 58.75 | 16711089 |
| 1736811300 | 58.76 | 0.02 | 0.03 | 58.84 | 58.93 | 58.17 | 19338067 |
| 1736552100 | 58.74 | -0.46 | -0.78 | 58.81 | 59.06 | 58.54 | 16870443 |
| 1736379300 | 59.2 | 0.27 | 0.46 | 58.7 | 59.24 | 58.27 | 14111352 |
| 1736292900 | 58.93 | 0.16 | 0.27 | 59.03 | 59.245 | 58.645 | 16556468 |
| 1736206500 | 58.77 | -0.09 | -0.15 | 58.91 | 59.58 | 58.585 | 18247281 |
| 1735947300 | 58.86 | -0.24 | -0.41 | 58.92 | 59.17 | 58.36 | 18517518 |
| 1735860900 | 59.1 | -0.1 | -0.17 | 59.27 | 59.68 | 58.57 | 15667441 |
| 1735688100 | 59.2 | 0.01 | 0.02 | 59.22 | 59.375 | 58.765 | 14176158 |
| 1735601700 | 59.19 | -0.42 | -0.70 | 59.09 | 59.39 | 58.41 | 12846192 |
| 1735342500 | 59.61 | -0.37 | -0.62 | 59.71 | 60.02 | 59.135 | 12801770 |
| 1735256100 | 59.98 | 0.13 | 0.22 | 59.62 | 60.055 | 59.4 | 8524738 |
| 1735077840 | 59.85 | 0.87 | 1.48 | 58.8 | 59.85 | 58.8 | 9925038 |
| 1734996900 | 58.98 | 0.46 | 0.79 | 58.13 | 59.015 | 58.12 | 18562715 |
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
