Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1861 | -0.314092827004 | 59.25 | 59.69 | 58.6621 | 794 | 59.2580682 | SP |
| 4 | 3.0839 | 5.50893176134 | 55.98 | 60.08 | 55.3311 | 1441 | 58.43156156 | SP |
| 12 | 6.0839 | 11.4833899585 | 52.98 | 60.08 | 52.5 | 1964 | 55.61404809 | SP |
| 26 | 6.7139 | 12.8250238777 | 52.35 | 60.08 | 46.18 | 2458 | 53.57618616 | SP |
| 52 | 13.8739 | 30.701261341 | 45.19 | 60.08 | 44.09 | 2545 | 50.99877872 | SP |
| 156 | 19.0039 | 47.4385921118 | 40.06 | 60.08 | 36.73 | 2850 | 47.33485558 | SP |
| 260 | 19.0039 | 47.4385921118 | 40.06 | 60.08 | 36.73 | 2850 | 47.33485558 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 59.0639 | -0.21 | -0.35 | 59.09 | 59.09 | 59.0236 | 543 |
| 1734391800 | 59.2743 | 0.61 | 1.04 | 58.92 | 59.33 | 58.92 | 748 |
| 1734132600 | 58.6621 | -0.51 | -0.87 | 59.13 | 59.13 | 58.6621 | 204 |
| 1734046200 | 59.176 | -0.44 | -0.74 | 59.26 | 59.4597 | 59.176 | 1572 |
| 1733959800 | 59.6161 | 0.85 | 1.44 | 59.25 | 59.69 | 59.25 | 927 |
| 1733873400 | 58.77 | -0.4 | -0.68 | 59.24 | 59.3841 | 58.66 | 3900 |
| 1733787000 | 59.1717 | -0.56 | -0.93 | 60.14 | 60.14 | 59.11 | 3778 |
| 1733527800 | 59.73 | 0.78 | 1.31 | 59.2 | 59.8656 | 59.2 | 1827 |
| 1733441400 | 58.9548 | -0.71 | -1.19 | 59.46 | 59.46 | 58.95 | 4954 |
| 1733355000 | 59.6654 | 1.44 | 2.47 | 59 | 59.67 | 59 | 861 |
| 1733268600 | 58.2297 | 0.41 | 0.71 | 57.62 | 58.2297 | 57.62 | 123 |
| 1733182200 | 57.8166 | 0.49 | 0.86 | 57.32 | 57.8492 | 57.32 | 2076 |
| 1732917840 | 57.3248 | 0.28 | 0.50 | 57 | 57.4211 | 57 | 1054 |
| 1732750200 | 57.0407 | -0.77 | -1.33 | 57.54 | 57.54 | 56.99 | 2748 |
| 1732663800 | 57.8113 | 0.28 | 0.48 | 57.67 | 57.8113 | 57.487748 | 1460 |
| 1732577400 | 57.5356 | 0.33 | 0.58 | 57.65 | 57.94 | 57.53 | 525 |
| 1732318200 | 57.2064 | 0.63 | 1.11 | 56.74 | 57.2064 | 56.74 | 1203 |
| 1732231800 | 56.5808 | 0.75 | 1.34 | 56.36 | 56.5808 | 56.36 | 314 |
| 1732145400 | 55.8327 | 0.31 | 0.55 | 55.98 | 55.98 | 55.3311 | 803 |
| 1732059000 | 55.5246 | 0.26 | 0.48 | 54.72 | 55.69 | 54.22 | 5241 |
| 1731972600 | 55.2607 | 0.06 | 0.12 | 55.28 | 55.6199 | 55.2156 | 1414 |
| 1731713400 | 55.1963 | -1.4 | -2.47 | 56.02 | 56.02 | 54.8801 | 3581 |
| 1731627000 | 56.5936 | -0.57 | -1.00 | 56.81 | 56.81 | 56.5936 | 116 |
| 1731540600 | 57.1646 | 0.02 | 0.03 | 57.16 | 57.6306 | 57.16 | 1083 |
| 1731454200 | 57.1453 | -0.11 | -0.20 | 57.13 | 57.28 | 57.13 | 879 |
| 1731367800 | 57.2578 | 0.42 | 0.74 | 57.18 | 57.2578 | 57.18 | 282 |
| 1731108600 | 56.8364 | 0.3 | 0.52 | 56.51 | 56.8364 | 56.44 | 2049 |
| 1731022200 | 56.54 | 0.94 | 1.69 | 56.17 | 56.68 | 56.09 | 12382 |
| 1730935800 | 55.5992 | 1.29 | 2.37 | 55.36 | 55.5992 | 55.07 | 6255 |
| 1730849400 | 54.31 | 0.77 | 1.44 | 53.73 | 54.31 | 53.73 | 1066 |
| 1730763000 | 53.537 | -0.01 | -0.02 | 54.69 | 54.69 | 53.537 | 1024 |
| 1730500200 | 53.55 | 0.36 | 0.68 | 53.3 | 53.8758 | 53.3 | 6152 |
| 1730413800 | 53.1909 | -1.65 | -3.01 | 53.2701 | 53.2701 | 53.1909 | 1182 |
| 1730327400 | 54.8442 | -0.09 | -0.16 | 55 | 55 | 54.8442 | 120 |
| 1730241000 | 54.9313 | 0.89 | 1.65 | 54.15 | 55 | 54.15 | 676 |
| 1730154600 | 54.0396 | 0.07 | 0.12 | 54.38 | 54.38 | 54.0396 | 283 |
| 1729895400 | 53.9729 | 0.32 | 0.60 | 54.06 | 54.06 | 53.9729 | 133 |
| 1729809000 | 53.65 | 0.29 | 0.55 | 53.66 | 53.79 | 53.6 | 2430 |
| 1729722600 | 53.3551 | -0.7 | -1.29 | 53.83 | 53.83 | 53.3551 | 506 |
| 1729636200 | 54.0527 | -0.02 | -0.05 | 53.87 | 54.0527 | 53.87 | 425 |
| 1729549800 | 54.0776 | -0.25 | -0.46 | 54.035 | 54.0776 | 53.9763 | 486 |
| 1729290600 | 54.3293 | 0.41 | 0.76 | 55.53 | 55.53 | 54.2106 | 308 |
| 1729204200 | 53.92 | -0 | -0.01 | 54.098 | 54.098 | 53.92 | 2269 |
| 1729117800 | 53.923 | -0.32 | -0.58 | 54.24 | 54.2497 | 53.56 | 3508 |
| 1729031400 | 54.24 | -0.86 | -1.56 | 55.16 | 55.16 | 54.12 | 11033 |
| 1728945000 | 55.1 | 0.29 | 0.53 | 55.02 | 55.26 | 54.97 | 8657 |
| 1728685800 | 54.8077 | 0.27 | 0.49 | 54.43 | 54.9 | 54.43 | 455 |
| 1728599400 | 54.54 | 0.35 | 0.65 | 54.18 | 54.54 | 54.18 | 4477 |
| 1728513000 | 54.19 | 0.55 | 1.03 | 53.51 | 54.19 | 53.51 | 3395 |
| 1728426600 | 53.6392 | 0.9 | 1.70 | 52.93 | 53.6392 | 52.93 | 86 |
| 1728340200 | 52.7414 | -0.81 | -1.51 | 53.51 | 53.51 | 52.74 | 625 |
| 1728081000 | 53.55 | 0.68 | 1.29 | 53.23 | 53.55 | 53.18 | 1687 |
| 1727994600 | 52.8667 | -0.04 | -0.07 | 52.52 | 52.8667 | 52.52 | 625 |
| 1727908200 | 52.9058 | 0.24 | 0.45 | 52.5 | 52.9058 | 52.5 | 165 |
| 1727821800 | 52.67 | -0.74 | -1.39 | 53.57 | 53.57 | 52.6 | 1174 |
| 1727735400 | 53.41 | 0.03 | 0.06 | 53.15 | 53.41 | 53.15 | 3741 |
| 1727476200 | 53.3772 | -0.07 | -0.14 | 53.58 | 53.6354 | 53.3772 | 746 |
| 1727389800 | 53.45 | 0.43 | 0.82 | 53.79 | 53.79 | 53.0879 | 1270 |
| 1727303400 | 53.0159 | -0.16 | -0.31 | 52.98 | 53.18 | 52.98 | 459 |
| 1727217000 | 53.18 | -0.06 | -0.11 | 53.47 | 53.47 | 53.13 | 469 |
| 1727130600 | 53.2384 | -0.03 | -0.06 | 53.29 | 53.365 | 53.2384 | 606 |
| 1726871400 | 53.27 | -0.14 | -0.26 | 53.27 | 53.27 | 53.19 | 4198 |
| 1726785000 | 53.4076 | 1.23 | 2.37 | 53.23 | 53.5932 | 53.23 | 2421 |
| 1726698600 | 52.1736 | -0.21 | -0.39 | 52.48 | 52.48 | 52.03 | 331 |
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
