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 | -9.3 | -13.8392857143 | 67.2 | 68 | 54.2 | 5390 | 60.09472356 | DE |
| 4 | 1.3 | 2.29681978799 | 56.6 | 72 | 51.1 | 5146 | 62.60749546 | DE |
| 12 | 7.4 | 14.6534653465 | 50.5 | 72 | 48.2 | 2536 | 59.54581995 | DE |
| 26 | -3.9 | -6.31067961165 | 61.8 | 74 | 38.75 | 2506 | 57.57529796 | DE |
| 52 | 35.6 | 159.641255605 | 22.3 | 74 | 22.3 | 2300 | 54.34783455 | DE |
| 156 | 35.6 | 159.641255605 | 22.3 | 74 | 22.3 | 2300 | 54.34783455 | DE |
| 260 | 35.6 | 159.641255605 | 22.3 | 74 | 22.3 | 2300 | 54.34783455 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 57.9 | 1.2 | 2.12 | 58 | 58 | 55.4 | 998 |
| 1732640100 | 56.7 | -2 | -3.41 | 56.5 | 56.8 | 54.2 | 4562 |
| 1732553700 | 58.7 | -1 | -1.68 | 62 | 64.7 | 56.6 | 7795 |
| 1732294500 | 59.7 | -4.4 | -6.86 | 65.599999 | 66.3 | 58.5 | 5887 |
| 1732208100 | 64.099999 | -1.1 | -1.69 | 67.2 | 68 | 64.099999 | 7708 |
| 1732121700 | 65.2 | 0.2 | 0.31 | 64.099999 | 67.3 | 64.099999 | 2021 |
| 1732035300 | 65 | -1.6 | -2.40 | 67.8 | 67.8 | 65 | 1459 |
| 1731948900 | 66.599999 | 1.8 | 2.78 | 67 | 67.7 | 64.4 | 2475 |
| 1731689700 | 64.8 | -0.7 | -1.07 | 67.8 | 67.8 | 63.8 | 2061 |
| 1731603300 | 65.5 | -2 | -2.96 | 65.7 | 68.9 | 65 | 4848 |
| 1731516900 | 67.5 | 3.7 | 5.80 | 63 | 68 | 62.7 | 9279 |
| 1731430500 | 63.8 | -4.6 | -6.73 | 71.4 | 72 | 61 | 14891 |
| 1731344100 | 68.4 | 8.5 | 14.19 | 65.599999 | 69.1 | 64.5 | 12904 |
| 1731084900 | 59.9 | -1.1 | -1.80 | 60.4 | 61.4 | 59 | 2837 |
| 1730998500 | 61 | 1.9 | 3.21 | 61 | 61 | 58.9 | 3800 |
| 1730912100 | 59.1 | 5.3 | 9.85 | 58.6 | 61.3 | 57.2 | 15539 |
| 1730825700 | 53.8 | 1.8 | 3.46 | 53.9 | 53.9 | 52.6 | 92 |
| 1730739300 | 52 | -0.7 | -1.33 | 52.1 | 52.6 | 51.1 | 2631 |
| 1730480100 | 52.7 | -1.5 | -2.77 | 56.7 | 56.7 | 52.7 | 482 |
| 1730393700 | 54.2 | -2.4 | -4.24 | 56.6 | 56.6 | 53.2 | 660 |
| 1730307300 | 56.6 | -0.4 | -0.70 | 55.6 | 58.9 | 55.5 | 1242 |
| 1730220900 | 57 | 1.4 | 2.52 | 56 | 58 | 55 | 3355 |
| 1730134500 | 55.6 | 1.1 | 2.02 | 58 | 59.3 | 53.1 | 2377 |
| 1729871700 | 54.5 | 0 | 0.00 | 55 | 55.5 | 54.4 | 508 |
| 1729785300 | 54.5 | 2.4 | 4.61 | 54.1 | 54.5 | 53.2 | 971 |
| 1729698900 | 52.1 | -2.5 | -4.58 | 53.4 | 55.1 | 52 | 1468 |
| 1729612500 | 54.6 | -1.8 | -3.19 | 54.5 | 55.2 | 53 | 1604 |
| 1729526100 | 56.4 | 1.6 | 2.92 | 55 | 57.5 | 54.5 | 2279 |
| 1729266900 | 54.8 | 1.1 | 2.05 | 54 | 56 | 53.9 | 3299 |
| 1729180500 | 53.7 | 0.2 | 0.37 | 53.5 | 54.3 | 52.6 | 2474 |
| 1729094100 | 53.5 | 1.7 | 3.28 | 54.4 | 54.5 | 53.1 | 891 |
| 1729007700 | 51.8 | -2.7 | -4.95 | 53.6 | 55 | 51.8 | 3921 |
| 1728921300 | 54.5 | 3 | 5.83 | 51 | 54.5 | 51 | 2637 |
| 1728662100 | 51.5 | 0.7 | 1.38 | 51.9 | 51.9 | 50.2 | 522 |
| 1728575700 | 50.8 | -0.2 | -0.39 | 50 | 51.2 | 49.65 | 762 |
| 1728489300 | 51 | -0.3 | -0.58 | 50 | 51.7 | 49.7 | 1187 |
| 1728402900 | 51.3 | 0.3 | 0.59 | 50.6 | 51.3 | 50.6 | 156 |
| 1728316500 | 51 | 0.2 | 0.39 | 50.8 | 52.4 | 50.8 | 585 |
| 1728057300 | 50.8 | 0.8 | 1.60 | 53.4 | 53.4 | 50 | 464 |
| 1727970900 | 50 | -1.4 | -2.72 | 50.8 | 51.2 | 49.95 | 551 |
| 1727884500 | 51.4 | 0.4 | 0.78 | 50.7 | 51.8 | 50.6 | 1416 |
| 1727798100 | 51 | -1 | -1.92 | 53 | 53.5 | 51 | 404 |
| 1727711700 | 52 | -1.2 | -2.26 | 54.9 | 54.9 | 51.9 | 356 |
| 1727452500 | 53.2 | 1.5 | 2.90 | 52.9 | 54.2 | 52.7 | 3798 |
| 1727366100 | 51.7 | 1.3 | 2.58 | 52 | 52.3 | 51.1 | 1600 |
| 1727279700 | 50.4 | -1 | -1.95 | 51.3 | 51.7 | 50.4 | 338 |
| 1727193300 | 51.4 | -0.1 | -0.19 | 51.2 | 51.4 | 50.4 | 602 |
| 1727106900 | 51.5 | 0.7 | 1.38 | 51.2 | 51.5 | 50.3 | 392 |
| 1726847700 | 50.8 | -1.7 | -3.24 | 52.8 | 52.8 | 50.8 | 1530 |
| 1726761300 | 52.5 | 2.5 | 5.00 | 51.5 | 52.5 | 51.1 | 2317 |
| 1726674900 | 50 | -1.8 | -3.47 | 50.3 | 51.6 | 50 | 729 |
| 1726588500 | 51.8 | 1.3 | 2.57 | 50.4 | 51.8 | 49.25 | 786 |
| 1726502100 | 50.5 | -1 | -1.94 | 52 | 52 | 49.65 | 418 |
| 1726242900 | 51.5 | 0.7 | 1.38 | 51.6 | 51.7 | 51.5 | 219 |
| 1726156500 | 50.8 | 1.05 | 2.11 | 50.5 | 51.5 | 49.75 | 665 |
| 1726070100 | 49.75 | -0.35 | -0.70 | 50.1 | 50.6 | 49.45 | 70 |
| 1725983700 | 50.1 | -0.3 | -0.60 | 51.2 | 51.3 | 49.55 | 530 |
| 1725897300 | 50.4 | 2.2 | 4.56 | 52 | 52 | 49.05 | 579 |
| 1725638100 | 48.2 | -1.8 | -3.60 | 49 | 50.3 | 48.2 | 944 |
| 1725551700 | 50 | -0.3 | -0.60 | 50.5 | 50.7 | 49.3 | 312 |
| 1725465300 | 50.3 | 0.3 | 0.60 | 52.6 | 52.6 | 49.25 | 816 |
| 1725378900 | 50 | -3.3 | -6.19 | 53.6 | 54.1 | 50 | 3115 |
| 1725292500 | 53.3 | -0.6 | -1.11 | 52.3 | 53.3 | 51 | 584 |
| 1725033300 | 53.9 | 1.3 | 2.47 | 55.6 | 55.6 | 52.1 | 768 |
| 1724946900 | 52.6 | 0.6 | 1.15 | 52.5 | 53.4 | 51.7 | 924 |
| 1724860500 | 52 | -1 | -1.89 | 52.8 | 53.3 | 51.6 | 2286 |
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
