Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.43769968051 | 62.6 | 63.6745 | 61.8809 | 20073 | 62.71486048 | SP |
| 4 | -4.02 | -6.11685940353 | 65.72 | 65.8043 | 61.775 | 58782 | 62.86691638 | SP |
| 12 | -2.11 | -3.30669174111 | 63.81 | 68.7299 | 61.5 | 33759 | 63.86302816 | SP |
| 26 | 4.61 | 8.07496934665 | 57.09 | 68.7299 | 55.61 | 25574 | 62.43660457 | SP |
| 52 | 5.31 | 9.41656322043 | 56.39 | 68.7299 | 54.76 | 29584 | 59.74455662 | SP |
| 156 | 5.79 | 10.3559291719 | 55.91 | 68.7299 | 43.61 | 35967 | 53.43887148 | SP |
| 260 | 19.77 | 47.1500119246 | 41.93 | 68.7299 | 21.9016 | 52984 | 43.76284593 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 61.7 | -0.89 | -1.42 | 61.97 | 62.2 | 61.6309 | 26025 |
| 1736379000 | 62.5858 | -0.09 | -0.14 | 62.48 | 62.63 | 61.995 | 12538 |
| 1736292600 | 62.6742 | -0.2 | -0.31 | 63.14 | 63.14 | 62.32 | 43739 |
| 1736206200 | 62.87 | 0.03 | 0.05 | 63.28 | 63.6745 | 62.8314 | 13028 |
| 1735947000 | 62.84 | 0.69 | 1.11 | 62.6 | 62.9281 | 62.39 | 11002 |
| 1735860600 | 62.15 | -0.36 | -0.58 | 62.93 | 63.07 | 62.1242 | 31881 |
| 1735687800 | 62.51 | 0.34 | 0.55 | 62.45 | 62.65 | 62.2001 | 28304 |
| 1735601400 | 62.17 | -0.57 | -0.91 | 62.37 | 62.49 | 61.775 | 30094 |
| 1735342200 | 62.74 | -0.47 | -0.74 | 62.96 | 62.96 | 62.31 | 11869 |
| 1735255800 | 63.21 | -0.07 | -0.11 | 62.71 | 63.24 | 62.705 | 22302 |
| 1735077840 | 63.28 | 0.5 | 0.79 | 62.84 | 63.28 | 62.6584 | 28161 |
| 1734996600 | 62.785 | -0.03 | -0.04 | 62.48 | 62.8296 | 62.23 | 666900 |
| 1734737400 | 62.81 | 0.78 | 1.26 | 61.87 | 63.2153 | 61.87 | 17220 |
| 1734651000 | 62.03 | -0.34 | -0.54 | 62.77 | 63.0895 | 62.03 | 16664 |
| 1734564600 | 62.3687 | -2.27 | -3.51 | 64.73 | 64.794399 | 62.3687 | 12489 |
| 1734478200 | 64.64 | -0.57 | -0.87 | 65.01 | 65.01 | 64.459999 | 12703 |
| 1734391800 | 65.209999 | -0.3 | -0.47 | 65.47 | 65.8043 | 65.2 | 27724 |
| 1734132600 | 65.5149 | -0.36 | -0.54 | 65.72 | 65.72 | 65.235 | 13780 |
| 1734046200 | 65.87 | -0.32 | -0.49 | 66.01 | 66.209999 | 65.849999 | 62946 |
| 1733959800 | 66.1939 | 0.48 | 0.74 | 66.239999 | 66.3755 | 65.98 | 12077 |
| 1733873400 | 65.709999 | -0.48 | -0.72 | 66.14 | 66.33 | 64.01 | 13863 |
| 1733787000 | 66.187799 | -0.27 | -0.41 | 66.879999 | 66.989999 | 65.89 | 15750 |
| 1733527800 | 66.459999 | -0.19 | -0.29 | 67.01 | 67.0273 | 66.298069 | 13070 |
| 1733441400 | 66.6528 | -0.6 | -0.89 | 67.26 | 67.26 | 66.6528 | 16947 |
| 1733355000 | 67.25 | 0.22 | 0.33 | 67.17 | 67.3599 | 66.715 | 19595 |
| 1733268600 | 67.03 | -0.41 | -0.61 | 67.47 | 67.47 | 66.944999 | 26411 |
| 1733182200 | 67.44 | -0.2 | -0.29 | 67.57 | 67.67 | 67.22 | 18015 |
| 1732917840 | 67.6388 | 0.24 | 0.35 | 67.79 | 67.98 | 67.5835 | 6691 |
| 1732750200 | 67.4 | -0.15 | -0.22 | 67.86 | 67.98 | 67.37 | 13273 |
| 1732663800 | 67.55 | -0.64 | -0.93 | 68.06 | 68.06 | 67.415 | 15048 |
| 1732577400 | 68.1864 | 1.16 | 1.73 | 67.66 | 68.7299 | 67.66 | 18564 |
| 1732318200 | 67.0287 | 1.11 | 1.68 | 66.05 | 67.069999 | 66.05 | 22001 |
| 1732231800 | 65.9235 | 1.11 | 1.72 | 65.2 | 66.1324 | 65.2 | 15371 |
| 1732145400 | 64.8118 | 0.22 | 0.34 | 64.61 | 64.8118 | 64.455 | 10606 |
| 1732059000 | 64.5925 | -0.21 | -0.32 | 64.18 | 64.709999 | 63.9801 | 11166 |
| 1731972600 | 64.7985 | 0.22 | 0.34 | 64.769999 | 64.9715 | 64.5501 | 9306 |
| 1731713400 | 64.58 | -0.55 | -0.85 | 65.019999 | 65.2843 | 64.4 | 16337 |
| 1731627000 | 65.1336 | -0.55 | -0.83 | 65.83 | 65.8899 | 64.989999 | 12258 |
| 1731540600 | 65.68 | -0.35 | -0.53 | 66.209999 | 66.41 | 65.629999 | 66241 |
| 1731454200 | 66.031899 | -0.62 | -0.93 | 66.55 | 66.79 | 65.79 | 54601 |
| 1731367800 | 66.65 | 0.64 | 0.97 | 66.42 | 67 | 66.42 | 52443 |
| 1731108600 | 66.01 | 0.3 | 0.45 | 65.72 | 66.069999 | 65.6573 | 20093 |
| 1731022200 | 65.713399 | -0.36 | -0.54 | 66.04 | 66.3185 | 65.56 | 15990 |
| 1730935800 | 66.069999 | 3.41 | 5.45 | 65.099999 | 66.069999 | 65 | 48089 |
| 1730849400 | 62.6553 | 0.96 | 1.55 | 61.77 | 62.6553 | 61.77 | 8637 |
| 1730763000 | 61.7 | 0.01 | 0.02 | 61.6 | 62.31 | 61.6 | 8701 |
| 1730500200 | 61.69 | 0.19 | 0.31 | 61.94 | 62.1012 | 61.58 | 19617 |
| 1730413800 | 61.5 | -0.96 | -1.53 | 62.38 | 62.51 | 61.5 | 11584 |
| 1730327400 | 62.455 | -0.01 | -0.01 | 62.25 | 63.12 | 62.25 | 119834 |
| 1730241000 | 62.46 | -0.17 | -0.27 | 62.17 | 62.5299 | 61.92 | 41191 |
| 1730154600 | 62.63 | 0.75 | 1.21 | 62.19 | 62.75 | 62.19 | 12711 |
| 1729895400 | 61.88 | -0.45 | -0.72 | 62.56 | 62.56 | 61.83 | 8742 |
| 1729809000 | 62.33 | 0.27 | 0.43 | 62.23 | 62.33 | 61.9311 | 8242 |
| 1729722600 | 62.0631 | -0.2 | -0.32 | 62.15 | 62.341731 | 61.5682 | 11670 |
| 1729636200 | 62.26 | -0.46 | -0.73 | 62.39 | 62.39 | 62.0219 | 7411 |
| 1729549800 | 62.72 | -0.94 | -1.48 | 63.56 | 63.58 | 62.64 | 13635 |
| 1729290600 | 63.66 | -0.02 | -0.03 | 63.81 | 63.81 | 63.51 | 12063 |
| 1729204200 | 63.676 | 0.03 | 0.05 | 63.81 | 63.81 | 63.455 | 11338 |
| 1729117800 | 63.6472 | 0.84 | 1.33 | 63.16 | 63.7619 | 63.16 | 18958 |
| 1729031400 | 62.81 | -0.15 | -0.24 | 62.85 | 63.5649 | 62.81 | 23305 |
| 1728945000 | 62.9611 | 0.4 | 0.64 | 62.57 | 63.07 | 62.3989 | 9442 |
| 1728685800 | 62.56 | 1 | 1.63 | 61.6 | 62.643 | 61.6 | 12928 |
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
