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 | -5.3527 | -9.00067260804 | 59.47 | 60.18 | 51.2519 | 1166 | 52.87210192 | SP |
| 4 | -16.2327 | -23.0742004264 | 70.35 | 72.72 | 51.2519 | 1572 | 60.47771578 | SP |
| 12 | -26.8027 | -33.1224666337 | 80.92 | 88.578 | 51.2519 | 2062 | 74.48277942 | SP |
| 26 | 0.1073 | 0.198666913535 | 54.01 | 95.56 | 51.2519 | 2854 | 73.29592195 | SP |
| 52 | -38.0127 | -41.2598502117 | 92.13 | 95.56 | 48.75 | 2534 | 72.30102233 | SP |
| 156 | 12.3173 | 29.4672248804 | 41.8 | 96.56 | 37.8199 | 2317 | 70.51593546 | SP |
| 260 | 12.3173 | 29.4672248804 | 41.8 | 96.56 | 37.8199 | 2317 | 70.51593546 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 54.1173 | 2.57 | 4.99 | 53.16 | 54.24 | 53.16 | 1046 |
| 1741905000 | 51.5468 | -1.33 | -2.51 | 53.09 | 53.09 | 51.5468 | 692 |
| 1741818600 | 52.8763 | 1.12 | 2.16 | 53.41 | 53.41 | 52.27 | 764 |
| 1741732200 | 51.76 | 0.51 | 0.99 | 52.9 | 52.9 | 51.76 | 674 |
| 1741645800 | 51.2519 | -6.91 | -11.89 | 55.92 | 55.92 | 51.2519 | 2593 |
| 1741390200 | 58.1651 | -1.11 | -1.86 | 59.47 | 60.18 | 58.1651 | 1108 |
| 1741303800 | 59.2702 | -0.88 | -1.47 | 60.05 | 60.05 | 58.65 | 1375 |
| 1741217400 | 60.1544 | 2.24 | 3.86 | 59.39 | 60.1544 | 59 | 772 |
| 1741131000 | 57.916 | 0.77 | 1.34 | 55.17 | 58.2 | 54.58 | 2911 |
| 1741044600 | 57.1485 | -2.45 | -4.10 | 62.71 | 62.71 | 57.12 | 5229 |
| 1740785400 | 59.5936 | -0.12 | -0.20 | 58.38 | 59.5936 | 57.67 | 1207 |
| 1740699000 | 59.712 | -1.27 | -2.09 | 61.92 | 61.92 | 59.712 | 393 |
| 1740612600 | 60.9868 | -3.47 | -5.38 | 62.21 | 63.63 | 60 | 2482 |
| 1740526200 | 64.4529 | -4.1 | -5.98 | 63.74 | 64.61 | 62.23 | 3060 |
| 1740439800 | 68.5522 | -0.08 | -0.12 | 69.51 | 69.51 | 68.5522 | 1114 |
| 1740180600 | 68.6325 | -3.01 | -4.20 | 72.72 | 72.72 | 68.6325 | 1646 |
| 1740094200 | 71.645 | 1.27 | 1.81 | 71.66 | 71.66 | 70.78 | 615 |
| 1740007800 | 70.3739 | 1.95 | 2.85 | 70.37 | 70.64 | 70.15 | 1692 |
| 1739921400 | 68.4266 | -2.58 | -3.63 | 70.31 | 70.31 | 68.4266 | 1265 |
| 1739575800 | 71.0043 | 1.44 | 2.07 | 70.35 | 71.24 | 70.35 | 283 |
| 1739489400 | 69.5675 | -0.7 | -1.00 | 69.26 | 69.5675 | 68.99 | 2101 |
| 1739403000 | 70.2682 | 1.76 | 2.57 | 67.93 | 70.5399 | 67.78 | 1249 |
| 1739316600 | 68.5055 | -1.95 | -2.77 | 69.83 | 69.898 | 68.5055 | 638 |
| 1739230200 | 70.4557 | 1.71 | 2.48 | 70.21 | 70.4557 | 70.13 | 3102 |
| 1738971000 | 68.7505 | -2.01 | -2.84 | 72.52 | 73.0699 | 68.7505 | 1628 |
| 1738884600 | 70.7604 | -0.82 | -1.15 | 72.05 | 72.05 | 70.4399 | 673 |
| 1738798200 | 71.585 | -0.27 | -0.38 | 72.88 | 72.88 | 71.42 | 1162 |
| 1738711800 | 71.8547 | -0.57 | -0.79 | 72.87 | 72.87 | 71.7215 | 1055 |
| 1738625400 | 72.4286 | -10.31 | -12.46 | 68.68 | 73.42 | 68.68 | 6383 |
| 1738366200 | 82.735 | -0.33 | -0.39 | 84.71 | 85.71 | 82.735 | 502 |
| 1738279800 | 83.06 | 1.4 | 1.72 | 83.31 | 83.48 | 83.06 | 787 |
| 1738193400 | 81.6572 | 1.9 | 2.38 | 80.4 | 81.6572 | 79.7701 | 820 |
| 1738107000 | 79.762 | -0.73 | -0.91 | 81.85 | 81.85 | 79.762 | 1541 |
| 1738020600 | 80.4949 | -3.95 | -4.68 | 79.78 | 80.4949 | 78.4433 | 944 |
| 1737761400 | 84.4487 | 1.33 | 1.61 | 85.19 | 85.585 | 84.4487 | 749 |
| 1737675000 | 83.1143 | 0 | 0.00 | 83.1143 | 83.1143 | 83.1143 | 0 |
| 1737588600 | 83.1143 | -1.44 | -1.70 | 83.8 | 83.8 | 83.06 | 1526 |
| 1737502200 | 84.5553 | -1.96 | -2.27 | 85.12 | 85.12 | 83.08 | 3291 |
| 1737156600 | 86.5163 | 4.04 | 4.90 | 84.55 | 86.79 | 84.55 | 1692 |
| 1737070200 | 82.4737 | -0.96 | -1.15 | 82.19 | 82.5 | 82.19 | 719 |
| 1736983800 | 83.4369 | 4.02 | 5.07 | 81.46 | 84.12 | 81.46 | 951 |
| 1736897400 | 79.4123 | 2.71 | 3.54 | 79.57 | 79.57 | 78.62 | 2946 |
| 1736811000 | 76.6976 | -2.62 | -3.31 | 75.08 | 76.6976 | 74.5101 | 2424 |
| 1736551800 | 79.3203 | 0.22 | 0.27 | 79.13 | 79.3203 | 78.5917 | 693 |
| 1736379000 | 79.1045 | -2.36 | -2.89 | 81.29 | 81.29 | 79.1045 | 1788 |
| 1736292600 | 81.4625 | -6.26 | -7.14 | 86.68 | 86.68 | 81.38 | 2028 |
| 1736206200 | 87.7244 | 2.48 | 2.90 | 85.86 | 88.578 | 85.86 | 4792 |
| 1735947000 | 85.2483 | 2.27 | 2.74 | 83.57 | 85.2483 | 83.57 | 2821 |
| 1735860600 | 82.9745 | 3.19 | 4.00 | 82.59 | 83.45 | 82.59 | 1281 |
| 1735687800 | 79.781 | -1.14 | -1.41 | 82 | 82 | 79.781 | 3054 |
| 1735601400 | 80.9199 | 0.7 | 0.87 | 79.72 | 81.2829 | 79 | 10094 |
| 1735342200 | 80.2207 | -0.51 | -0.63 | 81.52 | 81.52 | 80.03 | 1962 |
| 1735255800 | 80.7262 | -3.58 | -4.25 | 81.29 | 81.3114 | 80.51 | 3263 |
| 1735077840 | 84.306 | 3.67 | 4.55 | 82.93 | 84.306 | 82.93 | 1309 |
| 1734996600 | 80.6389 | -2.29 | -2.76 | 81.16 | 81.16 | 77.98 | 4751 |
| 1734737400 | 82.93 | 0.75 | 0.92 | 80.92 | 84.0999 | 80.64 | 6764 |
| 1734651000 | 82.1758 | -5.4 | -6.17 | 88.7 | 88.7 | 82.1758 | 3163 |
| 1734564600 | 87.58 | -6.12 | -6.53 | 91.9 | 91.92 | 87.58 | 1748 |
| 1734478200 | 93.6992 | -1.09 | -1.15 | 95.1 | 95.2361 | 92.9801 | 2329 |
| 1734391800 | 94.79 | 3.55 | 3.90 | 92.16 | 95.56 | 92.16 | 2878 |
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
