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 | 1.04 | 1.8648018648 | 55.77 | 57.93 | 55.66 | 2499534 | 57.08069256 | SP |
| 4 | -1.62 | -2.77254834845 | 58.43 | 58.445 | 53.735 | 3388433 | 55.86904382 | SP |
| 12 | 5.395 | 10.4930467762 | 51.415 | 58.535 | 50.74 | 3285821 | 55.04913008 | SP |
| 26 | -6.68 | -10.5213419436 | 63.49 | 67.175 | 50.74 | 3599667 | 57.07753779 | SP |
| 52 | -11.26 | -16.5417952108 | 68.07 | 69.515 | 50.74 | 3262447 | 60.37767924 | SP |
| 156 | -13.51 | -19.2121729238 | 70.32 | 72.51 | 47.19 | 3378518 | 60.68967949 | SP |
| 260 | 17.16 | 43.2786885246 | 39.65 | 96.3 | 38.03 | 3646799 | 66.81435985 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 56.73 | -0.51 | -0.89 | 56.49 | 56.87 | 56.36 | 1720063 |
| 1742423400 | 57.24 | 0.27 | 0.47 | 57.13 | 57.49 | 56.725 | 2700065 |
| 1742337000 | 56.97 | -0.89 | -1.54 | 56.89 | 57.1 | 56.65 | 2871013 |
| 1742250600 | 57.86 | 1.72 | 3.06 | 57.11 | 57.93 | 57.11 | 3132915 |
| 1741991400 | 56.14 | 0.92 | 1.67 | 55.77 | 56.17 | 55.66 | 2073612 |
| 1741905000 | 55.22 | -0.73 | -1.30 | 55.25 | 55.565 | 55.125 | 4062118 |
| 1741818600 | 55.95 | 1.26 | 2.30 | 55.99 | 56.06 | 55.56 | 4690816 |
| 1741732200 | 54.69 | 0.6 | 1.11 | 54.6 | 54.975 | 54.2 | 3706121 |
| 1741645800 | 54.09 | -1.59 | -2.86 | 55 | 55.04 | 53.735 | 3499622 |
| 1741390200 | 55.68 | 0.74 | 1.35 | 55.41 | 55.73 | 54.96 | 3074978 |
| 1741303800 | 54.94 | -1.11 | -1.98 | 55.4 | 55.71 | 54.92 | 4538537 |
| 1741217400 | 56.05 | 1.48 | 2.71 | 55.35 | 56.125 | 55.28 | 3077401 |
| 1741131000 | 54.57 | 0.25 | 0.46 | 54.22 | 55.155 | 53.78 | 3439735 |
| 1741044600 | 54.32 | -0.35 | -0.64 | 55.45 | 55.62 | 54.075 | 4533947 |
| 1740785400 | 54.67 | -1.28 | -2.29 | 54.4 | 54.7 | 54.09 | 4758379 |
| 1740699000 | 55.95 | -1.86 | -3.22 | 57.12 | 57.12 | 55.94 | 4575949 |
| 1740612600 | 57.81 | 0.26 | 0.45 | 57.84 | 58.34 | 57.67 | 2171718 |
| 1740526200 | 57.55 | 0.08 | 0.14 | 57.71 | 57.72 | 57.215 | 2021860 |
| 1740439800 | 57.47 | -0.12 | -0.21 | 58.11 | 58.11 | 57.44 | 3627116 |
| 1740180600 | 57.59 | -0.87 | -1.49 | 58.43 | 58.445 | 57.47 | 3109847 |
| 1740094200 | 58.46 | 0.18 | 0.31 | 58.27 | 58.535 | 58.165 | 1825048 |
| 1740007800 | 58.28 | 0.84 | 1.46 | 58.15 | 58.39 | 58.065 | 2133665 |
| 1739921400 | 57.44 | 0.76 | 1.34 | 57.2 | 57.63 | 57.14 | 4153971 |
| 1739575800 | 56.68 | 0.33 | 0.59 | 56.7 | 56.89 | 56.53 | 2550513 |
| 1739489400 | 56.35 | 1.19 | 2.16 | 55.45 | 56.43 | 55.4 | 3593176 |
| 1739403000 | 55.16 | 0.09 | 0.16 | 54.55 | 55.33 | 54.5 | 4366655 |
| 1739316600 | 55.07 | -0.07 | -0.13 | 54.93 | 55.26 | 54.87 | 3118416 |
| 1739230200 | 55.14 | 1 | 1.85 | 54.91 | 55.15 | 54.86 | 1900827 |
| 1738971000 | 54.14 | -1.08 | -1.96 | 54.97 | 55.1 | 54.01 | 3423756 |
| 1738884600 | 55.22 | 0.26 | 0.47 | 55.1 | 55.25 | 55.035 | 2375664 |
| 1738798200 | 54.96 | 0.61 | 1.12 | 54.72 | 55.11 | 54.695 | 2153445 |
| 1738711800 | 54.35 | 0.97 | 1.82 | 53.99 | 54.53 | 53.98 | 2372230 |
| 1738625400 | 53.38 | -0.59 | -1.09 | 52.76 | 53.57 | 52.67 | 4111506 |
| 1738366200 | 53.97 | -1.3 | -2.35 | 54.72 | 54.96 | 53.97 | 4920495 |
| 1738279800 | 55.27 | 0.85 | 1.56 | 54.91 | 55.52 | 54.83 | 3440843 |
| 1738193400 | 54.42 | 0.12 | 0.22 | 54.6 | 54.85 | 54.22 | 2843591 |
| 1738107000 | 54.3 | -0.25 | -0.46 | 54.47 | 54.54 | 54.04 | 3122497 |
| 1738020600 | 54.55 | -1.35 | -2.42 | 54.7 | 55.01 | 54.17 | 5625333 |
| 1737761400 | 55.9 | -0.21 | -0.37 | 55.93 | 56.17 | 55.81 | 1915080 |
| 1737675000 | 56.11 | 0 | 0.00 | 56.11 | 56.11 | 56.11 | 0 |
| 1737588600 | 56.11 | 0.43 | 0.77 | 56.28 | 56.33 | 56.02 | 3359671 |
| 1737502200 | 55.68 | 0.85 | 1.55 | 55.33 | 55.775 | 55.165 | 4170204 |
| 1737156600 | 54.83 | 0.29 | 0.53 | 54.87 | 55.18 | 54.65 | 3309569 |
| 1737070200 | 54.54 | -0.25 | -0.46 | 54.81 | 54.91 | 54.51 | 2709319 |
| 1736983800 | 54.79 | 0.79 | 1.46 | 54.55 | 54.89 | 54.522 | 3200160 |
| 1736897400 | 54 | 0.51 | 0.95 | 54.09 | 54.17 | 53.695 | 3298456 |
| 1736811000 | 53.49 | -0.03 | -0.06 | 53.25 | 53.52 | 53.12 | 2671789 |
| 1736551800 | 53.52 | -0.8 | -1.47 | 53.7721 | 53.865 | 53.43 | 4395270 |
| 1736379000 | 54.32 | 0.6 | 1.12 | 54.34 | 54.45 | 54.09 | 5074785 |
| 1736292600 | 53.72 | -0.68 | -1.25 | 54.66 | 54.68 | 53.58 | 3328639 |
| 1736206200 | 54.4 | 1.56 | 2.95 | 54.45 | 54.765 | 54.31 | 4461462 |
| 1735947000 | 52.84 | 1.72 | 3.36 | 52.55 | 52.84 | 52.455 | 3637922 |
| 1735860600 | 51.12 | 0.23 | 0.45 | 51.43 | 51.54 | 50.88 | 2562333 |
| 1735687800 | 50.89 | -0.3 | -0.59 | 51.18 | 51.31 | 50.74 | 1586649 |
| 1735601400 | 51.19 | -0.27 | -0.52 | 51.09 | 51.43 | 50.91 | 2396894 |
| 1735342200 | 51.46 | -0.51 | -0.98 | 51.415 | 51.57 | 51.18 | 2451570 |
| 1735255800 | 51.97 | -0.74 | -1.40 | 51.88 | 52.065 | 51.76 | 2212867 |
| 1735077840 | 52.71 | -0.06 | -0.11 | 52.58 | 52.76 | 52.37 | 1563006 |
| 1734996600 | 52.77 | 0.43 | 0.82 | 52.46 | 52.81 | 52.3 | 2351310 |
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
