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 | 1.235 | 1.92578477679 | 64.1297 | 65.5406 | 63.2759 | 0 | 0 | IX |
| 4 | 3.0903 | 4.96239225107 | 62.2744 | 65.5406 | 62.2669 | 0 | 0 | IX |
| 12 | 6.2303 | 10.5358302443 | 59.1344 | 65.5406 | 56.882 | 0 | 0 | IX |
| 26 | 5.7041 | 9.56091624959 | 59.6606 | 65.5406 | 56.882 | 0 | 0 | IX |
| 52 | 5.7291 | 9.60684557546 | 59.6356 | 65.5406 | 56.882 | 0 | 0 | IX |
| 156 | 7.9919 | 13.9297715991 | 57.3728 | 65.5406 | 51.3389 | 0 | 0 | IX |
| 260 | 7.9919 | 13.9297715991 | 57.3728 | 65.5406 | 51.3389 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 65.0391 | 1.54 | 2.42 | 63.8649 | 65.383399 | 63.8227 | 0 |
| 1741109400 | 63.5005 | -1.38 | -2.12 | 64.267399 | 64.4282 | 63.2759 | 0 |
| 1741023000 | 64.878 | 0.8 | 1.24 | 64.0121 | 65.0798 | 63.7972 | 0 |
| 1740763800 | 64.0819 | 0.11 | 0.18 | 63.5571 | 64.0858 | 63.3972 | 0 |
| 1740677400 | 63.9691 | -0.71 | -1.10 | 64.1297 | 64.3832 | 63.6559 | 0 |
| 1740591000 | 64.6797 | 0.39 | 0.61 | 64.393 | 64.8679 | 64.2522 | 0 |
| 1740504600 | 64.2865 | 0.3 | 0.46 | 63.659 | 64.4311 | 63.659 | 0 |
| 1740418200 | 63.9908 | 0.01 | 0.02 | 64.2061 | 64.2555 | 63.6985 | 0 |
| 1740159000 | 63.9778 | 0.31 | 0.49 | 63.7507 | 64.1179 | 63.5981 | 0 |
| 1740072600 | 63.6652 | 0.05 | 0.08 | 63.6593 | 64.0693 | 63.5265 | 0 |
| 1739986200 | 63.617 | -0.97 | -1.50 | 64.495599 | 64.515 | 63.5821 | 0 |
| 1739899800 | 64.589 | 0.09 | 0.14 | 64.4939 | 64.6915 | 64.295599 | 0 |
| 1739813400 | 64.498099 | 0.23 | 0.36 | 64.2209 | 64.587599 | 64.217 | 0 |
| 1739554200 | 64.2672 | -0.19 | -0.29 | 64.346 | 64.6589 | 64.1871 | 0 |
| 1739467800 | 64.453 | 0.82 | 1.30 | 64.034 | 64.480099 | 63.9234 | 0 |
| 1739381400 | 63.6281 | 0.18 | 0.28 | 63.4965 | 63.6598 | 62.9391 | 0 |
| 1739295000 | 63.4527 | 0.23 | 0.36 | 63.3602 | 63.5086 | 63.1929 | 0 |
| 1739208600 | 63.2269 | 0.28 | 0.44 | 62.8002 | 63.39 | 62.7813 | 0 |
| 1738949400 | 62.9513 | -0.32 | -0.50 | 63.3256 | 63.4179 | 62.786 | 0 |
| 1738863000 | 63.2688 | 0.98 | 1.58 | 62.2744 | 63.3589 | 62.2669 | 0 |
| 1738776600 | 62.2856 | 0.3 | 0.48 | 62.0285 | 62.3468 | 61.8783 | 0 |
| 1738690200 | 61.9875 | 0.42 | 0.69 | 61.6231 | 62.0861 | 61.397 | 0 |
| 1738603800 | 61.5637 | -1.07 | -1.70 | 62.3967 | 62.4117 | 61.1208 | 0 |
| 1738344600 | 62.6291 | -0.04 | -0.06 | 62.9491 | 62.9905 | 62.6216 | 0 |
| 1738258200 | 62.6677 | 0.42 | 0.68 | 62.2933 | 62.7691 | 62.2324 | 0 |
| 1738171800 | 62.2439 | 0.25 | 0.40 | 62.1756 | 62.4501 | 62.1315 | 0 |
| 1738085400 | 61.9957 | -0.03 | -0.04 | 62.0362 | 62.2678 | 61.8269 | 0 |
| 1737999000 | 62.0222 | -0.08 | -0.13 | 61.549 | 62.1232 | 61.3459 | 0 |
| 1737739800 | 62.1006 | -0.03 | -0.06 | 62.2011 | 62.6675 | 62.0422 | 0 |
| 1737653400 | 62.1348 | 0.11 | 0.18 | 62.0213 | 62.1533 | 61.6834 | 0 |
| 1737567000 | 62.0205 | 0.34 | 0.54 | 61.7926 | 62.258 | 61.7926 | 0 |
| 1737480600 | 61.6854 | 0.28 | 0.46 | 61.3567 | 61.6854 | 61.3555 | 0 |
| 1737394200 | 61.4008 | 0.08 | 0.13 | 61.3095 | 61.664 | 61.0055 | 0 |
| 1737135000 | 61.324 | 0.5 | 0.83 | 60.9903 | 61.4508 | 60.9903 | 0 |
| 1737048600 | 60.8212 | 0.56 | 0.93 | 60.7159 | 60.8851 | 60.5215 | 0 |
| 1736962200 | 60.2596 | 0.57 | 0.96 | 59.5289 | 60.3131 | 59.5289 | 0 |
| 1736875800 | 59.6879 | 0.41 | 0.69 | 59.63 | 60.0179 | 59.5286 | 0 |
| 1736789400 | 59.2786 | -0.29 | -0.49 | 59.7915 | 59.7915 | 59.0395 | 0 |
| 1736530200 | 59.5712 | -0.46 | -0.77 | 60.0457 | 60.1335 | 59.3138 | 0 |
| 1736443800 | 60.0344 | 0.65 | 1.09 | 59.7772 | 60.0451 | 59.5945 | 0 |
| 1736357400 | 59.3856 | 0.27 | 0.46 | 58.9703 | 59.5624 | 58.9703 | 0 |
| 1736271000 | 59.1114 | 0.07 | 0.12 | 59.0207 | 59.2108 | 58.697 | 0 |
| 1736184600 | 59.0385 | 0.92 | 1.58 | 58.1457 | 59.0871 | 58.1387 | 0 |
| 1735925400 | 58.1177 | -0.44 | -0.75 | 58.4972 | 58.6002 | 58.0388 | 0 |
| 1735839000 | 58.5542 | 0.66 | 1.14 | 57.7451 | 58.6377 | 57.7451 | 0 |
| 1735579800 | 57.8951 | -0.12 | -0.20 | 57.9456 | 58.1157 | 57.7242 | 0 |
| 1735320600 | 58.0112 | 0.29 | 0.51 | 57.8066 | 58.3035 | 57.7719 | 0 |
| 1734975000 | 57.7163 | 0.24 | 0.42 | 57.4815 | 57.89 | 57.3943 | 0 |
| 1734715800 | 57.4765 | -0.43 | -0.74 | 58.1654 | 58.1724 | 56.882 | 0 |
| 1734629400 | 57.9027 | -0.8 | -1.36 | 57.9501 | 58.0573 | 57.6094 | 0 |
| 1734543000 | 58.701 | -0.05 | -0.09 | 58.7944 | 58.8966 | 58.6693 | 0 |
| 1734456600 | 58.751 | -0.27 | -0.46 | 58.6833 | 58.9217 | 58.5304 | 0 |
| 1734370200 | 59.0244 | -0.36 | -0.61 | 59.4059 | 59.4731 | 58.9782 | 0 |
| 1734111000 | 59.3845 | 0.12 | 0.20 | 59.3601 | 59.5599 | 59.296 | 0 |
| 1734024600 | 59.2683 | 0.17 | 0.28 | 59.1344 | 59.4381 | 58.8339 | 0 |
| 1733938200 | 59.1016 | 0.11 | 0.18 | 58.8723 | 59.3501 | 58.8064 | 0 |
| 1733851800 | 58.9932 | -0.71 | -1.19 | 59.6549 | 59.6631 | 58.9789 | 0 |
| 1733765400 | 59.7057 | -0.09 | -0.15 | 59.7175 | 59.8934 | 59.5086 | 0 |
| 1733506200 | 59.7968 | 0.26 | 0.43 | 59.4862 | 60.0103 | 59.3832 | 0 |
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
