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 | 3.68 | 6.51327433628 | 56.5 | 60.6 | 56.5 | 547 | 60.58827544 | DR |
| 4 | -5.7 | -8.65209471767 | 65.88 | 65.88 | 56.5 | 320 | 60.24760645 | DR |
| 12 | -4.29 | -6.65425779432 | 64.47 | 65.88 | 56.5 | 138 | 60.58736881 | DR |
| 26 | 9.02 | 17.6309616888 | 51.16 | 65.88 | 50.55 | 88 | 58.67031769 | DR |
| 52 | 11.4 | 23.3702337023 | 48.78 | 65.88 | 43.13 | 124 | 53.09354157 | DR |
| 156 | -4.99 | -7.6568973454 | 65.17 | 71.5 | 42.84 | 282 | 62.11081867 | DR |
| 260 | -0.14 | -0.232095490716 | 60.32 | 71.5 | 42.84 | 232 | 61.92988924 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 60.18 | -0.18 | -0.30 | 60.18 | 60.18 | 60.18 | 1 |
| 1732570140 | 60.36 | 0 | 0.00 | 60.36 | 60.36 | 60.36 | 0 |
| 1732310940 | 60.36 | -0.24 | -0.40 | 60.36 | 60.36 | 60.36 | 1 |
| 1732224600 | 60.6 | 1.9 | 3.24 | 59.11 | 60.6 | 59.11 | 1630 |
| 1732051800 | 58.7 | 0.85 | 1.47 | 56.5 | 59.11 | 56.5 | 10 |
| 1731965400 | 57.85 | 0 | 0.00 | 57.85 | 57.85 | 57.85 | 0 |
| 1731619800 | 57.85 | -0.89 | -1.52 | 58.93 | 58.97 | 57.85 | 108 |
| 1731533400 | 58.74 | -0.79 | -1.33 | 58.95 | 58.95 | 58.74 | 103 |
| 1731446940 | 59.53 | 0 | 0.00 | 59.53 | 59.53 | 59.53 | 0 |
| 1731360540 | 59.53 | 0.01 | 0.02 | 59.52 | 59.94 | 59.52 | 6 |
| 1731101400 | 59.52 | 0.12 | 0.20 | 59.46 | 59.7 | 59.22 | 555 |
| 1731015000 | 59.4 | 0 | 0.00 | 59.4 | 59.4 | 59.4 | 0 |
| 1730928600 | 59.4 | 0.24 | 0.41 | 59.4 | 59.4 | 59.4 | 1 |
| 1730842200 | 59.16 | 0.37 | 0.63 | 59.38 | 59.38 | 59.16 | 125 |
| 1730755800 | 58.79 | -1.69 | -2.79 | 60.24 | 60.24 | 58.79 | 6 |
| 1730496600 | 60.48 | -3.62 | -5.65 | 59.82 | 60.48 | 59.81 | 1605 |
| 1730410200 | 64.099999 | -1.78 | -2.70 | 64.11 | 64.62 | 64.099999 | 2 |
| 1730323740 | 65.879999 | 0 | 0.00 | 65.879999 | 65.879999 | 65.879999 | 0 |
| 1730237340 | 65.879999 | 2.64 | 4.17 | 65.879999 | 65.879999 | 65.879999 | 5 |
| 1730151000 | 63.24 | 0.56 | 0.89 | 63.24 | 63.24 | 63.24 | 3 |
| 1729891800 | 62.68 | 0 | 0.00 | 62.68 | 62.68 | 62.68 | 0 |
| 1729805400 | 62.68 | -0.14 | -0.22 | 61.56 | 62.96 | 57.18 | 9 |
| 1729719000 | 62.82 | 0.31 | 0.50 | 63.19 | 63.5 | 62.82 | 12 |
| 1729632600 | 62.51 | -1.27 | -1.99 | 62.52 | 62.52 | 62.51 | 4 |
| 1729546140 | 63.78 | 0.54 | 0.85 | 64.06 | 64.06 | 63.76 | 32 |
| 1729287000 | 63.24 | -0.72 | -1.13 | 63.68 | 63.68 | 63.24 | 8 |
| 1729200540 | 63.96 | 0 | 0.00 | 63.96 | 63.96 | 63.96 | 0 |
| 1729114140 | 63.96 | 1.02 | 1.62 | 64.379999 | 64.379999 | 63.96 | 14 |
| 1729027740 | 62.94 | 0 | 0.00 | 62.94 | 62.94 | 62.94 | 0 |
| 1728941340 | 62.94 | 1.29 | 2.09 | 63.42 | 63.42 | 62.82 | 8 |
| 1728682200 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1728595800 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1728509400 | 61.65 | 0.81 | 1.33 | 61.29 | 61.66 | 61.29 | 527 |
| 1728423000 | 60.84 | 0 | 0.00 | 60.84 | 60.84 | 60.84 | 0 |
| 1728336600 | 60.84 | 0.42 | 0.70 | 60.84 | 60.84 | 60.84 | 80 |
| 1728077400 | 60.42 | -0.83 | -1.36 | 60.42 | 60.42 | 60.42 | 1 |
| 1727991000 | 61.25 | -0.43 | -0.70 | 61.26 | 61.26 | 61.25 | 4 |
| 1727904600 | 61.68 | 0 | 0.00 | 61.68 | 61.68 | 61.68 | 0 |
| 1727818200 | 61.68 | -0.12 | -0.19 | 62.1 | 62.1 | 61.68 | 3 |
| 1727731800 | 61.8 | -0.24 | -0.39 | 61.8 | 61.8 | 61.8 | 1 |
| 1727472600 | 62.04 | 0.84 | 1.37 | 62 | 62.04 | 61.99 | 22 |
| 1727386140 | 61.2 | 0.18 | 0.29 | 61.2 | 61.2 | 61.02 | 4 |
| 1727299740 | 61.02 | 0.51 | 0.84 | 61.02 | 61.02 | 61.02 | 1 |
| 1727213400 | 60.51 | 0 | 0.00 | 60.51 | 60.51 | 60.51 | 0 |
| 1727127000 | 60.51 | 0.03 | 0.05 | 60.51 | 60.51 | 60.51 | 22 |
| 1726867800 | 60.48 | 0 | 0.00 | 60.48 | 60.48 | 60.48 | 0 |
| 1726781400 | 60.48 | 0 | 0.00 | 60.48 | 60.48 | 60.48 | 8 |
| 1726695000 | 60.48 | -0.29 | -0.48 | 59.94 | 60.48 | 59.94 | 9 |
| 1726608600 | 60.77 | 0 | 0.00 | 60.77 | 60.77 | 60.77 | 0 |
| 1726522200 | 60.77 | 0 | 0.00 | 60.77 | 60.77 | 60.77 | 0 |
| 1726263000 | 60.77 | -0.73 | -1.19 | 60.9 | 60.9 | 60.72 | 7 |
| 1726176540 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1726090140 | 61.5 | -0.9 | -1.44 | 61.56 | 61.56 | 61.5 | 340 |
| 1726003740 | 62.4 | 0.46 | 0.74 | 62.4 | 62.4 | 62.4 | 3 |
| 1725917400 | 61.94 | -0.22 | -0.35 | 62.28 | 62.28 | 61.94 | 11 |
| 1725658200 | 62.16 | -1.8 | -2.81 | 61.77 | 62.16 | 61.77 | 40 |
| 1725571800 | 63.96 | 0 | 0.00 | 63.96 | 63.96 | 63.96 | 0 |
| 1725485400 | 63.96 | 0 | 0.00 | 63.96 | 63.96 | 63.96 | 0 |
| 1725399000 | 63.96 | 0.14 | 0.22 | 64.47 | 64.64 | 63.96 | 44 |
| 1725312600 | 63.82 | 0.4 | 0.63 | 63.82 | 63.82 | 63.82 | 14 |
| 1725053400 | 63.42 | 0 | 0.00 | 63.42 | 63.42 | 63.42 | 0 |
| 1724967000 | 63.42 | 1.42 | 2.29 | 63.78 | 63.78 | 63.42 | 3 |
| 1724880600 | 62 | 0.44 | 0.71 | 62 | 62 | 62 | 1 |
| 1724794140 | 61.56 | 0.66 | 1.08 | 61.56 | 61.56 | 61.56 | 18 |
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
