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 | -2.05 | -3.31715210356 | 61.8 | 62.03 | 59.75 | 2147576 | 61.18534252 | SP |
| 4 | -0.16 | -0.267067267568 | 59.91 | 62.03 | 58.27 | 2889850 | 60.45427583 | SP |
| 12 | -1.11 | -1.82385803483 | 60.86 | 62.03 | 56.08 | 2980120 | 59.08459122 | SP |
| 26 | -1.76 | -2.86132336205 | 61.51 | 63.81 | 56.08 | 2380766 | 59.86942127 | SP |
| 52 | 2.88 | 5.0641814665 | 56.87 | 63.81 | 55.2651 | 2225483 | 59.24544247 | SP |
| 156 | 2.06 | 3.57080949905 | 57.69 | 63.81 | 43.06 | 3110089 | 53.75809351 | SP |
| 260 | 12.2 | 25.6572029443 | 47.55 | 65.28 | 35 | 3404885 | 53.51819247 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 60.6 | -0.16 | -0.26 | 60.37 | 60.635 | 60.075 | 2536386 |
| 1740699000 | 60.76 | -0.82 | -1.33 | 61.32 | 61.37 | 60.735 | 2035967 |
| 1740612600 | 61.58 | 0.21 | 0.34 | 61.64 | 62.03 | 61.455 | 1891015 |
| 1740526200 | 61.37 | 0.37 | 0.61 | 61.52 | 61.55 | 61.105 | 2161504 |
| 1740439800 | 61 | -0.33 | -0.54 | 61.38 | 61.38 | 60.92 | 2883910 |
| 1740180600 | 61.33 | -0.34 | -0.55 | 61.8 | 61.835 | 61.2 | 1773930 |
| 1740094200 | 61.67 | 0.36 | 0.59 | 61.57 | 61.7 | 61.3935 | 2857148 |
| 1740007800 | 61.31 | -0.46 | -0.74 | 61.3 | 61.37 | 61.085 | 1118251 |
| 1739921400 | 61.77 | 0.45 | 0.73 | 61.73 | 61.77 | 61.5801 | 1216429 |
| 1739575800 | 61.32 | 0.13 | 0.21 | 61.54 | 61.57 | 61.28 | 2277482 |
| 1739489400 | 61.19 | 0.67 | 1.11 | 60.61 | 61.2 | 60.5701 | 8354105 |
| 1739403000 | 60.52 | 0.16 | 0.27 | 60.01 | 60.675 | 59.91 | 2847124 |
| 1739316600 | 60.36 | 0.14 | 0.23 | 60.05 | 60.43 | 60.01 | 2066150 |
| 1739230200 | 60.22 | 0.47 | 0.79 | 60.12 | 60.23 | 60.05 | 3249059 |
| 1738971000 | 59.75 | -0.38 | -0.63 | 60.31 | 60.4044 | 59.675 | 1724530 |
| 1738884600 | 60.13 | 0.25 | 0.42 | 60.04 | 60.23 | 59.99 | 1185597 |
| 1738798200 | 59.88 | 0.37 | 0.62 | 59.69 | 59.9599 | 59.6 | 1374177 |
| 1738711800 | 59.51 | 0.73 | 1.24 | 59.18 | 59.63 | 59.16 | 7712225 |
| 1738625400 | 58.78 | -0.59 | -0.99 | 58.37 | 59.08 | 58.27 | 4235955 |
| 1738366200 | 59.37 | -0.56 | -0.93 | 59.91 | 60.14 | 59.33 | 3095473 |
| 1738279800 | 59.93 | 0.71 | 1.20 | 59.74 | 60.21 | 59.7 | 2261785 |
| 1738193400 | 59.22 | -0.04 | -0.07 | 59.34 | 59.475 | 59.075 | 2188893 |
| 1738107000 | 59.26 | 0.09 | 0.15 | 59.17 | 59.28 | 58.87 | 1481757 |
| 1738020600 | 59.17 | -0.36 | -0.60 | 59 | 59.2 | 58.95 | 3002965 |
| 1737761400 | 59.53 | 0.68 | 1.16 | 59.46 | 59.66 | 59.36 | 2854958 |
| 1737675000 | 58.85 | 0 | 0.00 | 58.85 | 58.85 | 58.85 | 0 |
| 1737588600 | 58.85 | -0.06 | -0.10 | 58.98 | 58.9919 | 58.79 | 2089271 |
| 1737502200 | 58.91 | 0.97 | 1.67 | 58.62 | 58.925 | 58.51 | 2339878 |
| 1737156600 | 57.94 | 0.29 | 0.50 | 57.89 | 58.275 | 57.85 | 1570004 |
| 1737070200 | 57.65 | 0.14 | 0.24 | 57.65 | 57.85 | 57.485 | 6833927 |
| 1736983800 | 57.51 | 0.67 | 1.18 | 57.56 | 57.62 | 57.305 | 1804322 |
| 1736897400 | 56.84 | 0.33 | 0.58 | 56.81 | 56.9099 | 56.5645 | 3425891 |
| 1736811000 | 56.51 | -0.18 | -0.32 | 56.1 | 56.52 | 56.08 | 4023393 |
| 1736551800 | 56.69 | -0.98 | -1.70 | 57.14 | 57.14 | 56.6 | 2946475 |
| 1736379000 | 57.67 | -0.12 | -0.21 | 57.48 | 57.705 | 57.26 | 2272665 |
| 1736292600 | 57.79 | -0.15 | -0.26 | 58.28 | 58.33 | 57.68 | 1759825 |
| 1736206200 | 57.94 | 0.37 | 0.64 | 57.78 | 58.3 | 57.78 | 1849033 |
| 1735947000 | 57.57 | 0.37 | 0.65 | 57.43 | 57.58 | 57.25 | 2077765 |
| 1735860600 | 57.2 | -0.21 | -0.37 | 57.44 | 57.59 | 57.06 | 5650191 |
| 1735687800 | 57.41 | 0 | 0.00 | 57.61 | 57.65 | 57.2701 | 3299028 |
| 1735601400 | 57.41 | -0.41 | -0.71 | 57.52 | 57.62 | 57.19 | 3070838 |
| 1735342200 | 57.82 | -0.15 | -0.26 | 57.76 | 57.908 | 57.63 | 2789475 |
| 1735255800 | 57.97 | 0.11 | 0.19 | 57.89 | 58.06 | 57.75 | 2427465 |
| 1735077840 | 57.86 | 0.25 | 0.43 | 57.66 | 57.86 | 57.48 | 3280031 |
| 1734996600 | 57.61 | 0.32 | 0.56 | 57.35 | 57.6557 | 57.115 | 3687706 |
| 1734737400 | 57.29 | -0.88 | -1.51 | 56.75 | 57.646 | 56.6507 | 4342470 |
| 1734651000 | 58.17 | 0 | 0.00 | 58.5 | 58.57 | 58.135 | 3974795 |
| 1734564600 | 58.17 | -1.41 | -2.37 | 59.61 | 59.665 | 58.1 | 2924891 |
| 1734478200 | 59.58 | -0.18 | -0.30 | 59.57 | 59.74 | 59.495 | 5962076 |
| 1734391800 | 59.76 | -0.24 | -0.40 | 59.8 | 59.955 | 59.67 | 9107965 |
| 1734132600 | 60 | -0.11 | -0.18 | 60.2 | 60.2 | 59.865 | 1368061 |
| 1734046200 | 60.11 | -0.51 | -0.84 | 60.35 | 60.53 | 60.095 | 1489816 |
| 1733959800 | 60.62 | 0.36 | 0.60 | 60.51 | 60.655 | 60.365 | 2078033 |
| 1733873400 | 60.26 | -0.67 | -1.10 | 60.62 | 60.65 | 60.26 | 1967219 |
| 1733787000 | 60.93 | 0.35 | 0.58 | 61.21 | 61.4073 | 60.91 | 1836116 |
| 1733527800 | 60.58 | -0.06 | -0.10 | 60.86 | 60.87 | 60.52 | 1687118 |
| 1733441400 | 60.64 | 0.26 | 0.43 | 60.62 | 60.75 | 60.5602 | 1889973 |
| 1733355000 | 60.38 | 0.07 | 0.12 | 60.46 | 60.47 | 60.295 | 1471772 |
| 1733268600 | 60.31 | 0.24 | 0.40 | 60.25 | 60.4399 | 60.04 | 2099187 |
| 1733182200 | 60.07 | 0.16 | 0.27 | 59.95 | 60.16 | 59.68 | 2728776 |
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
