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 | 0.21 | 0.362945039751 | 57.86 | 58.07 | 57.5 | 6113 | 57.73933514 | DE |
| 4 | 0.75 | 1.30844382415 | 57.32 | 58.07 | 56.76 | 7756 | 57.68255596 | DE |
| 12 | 1.25 | 2.19992960225 | 56.82 | 58.07 | 56.05 | 7491 | 57.15538681 | DE |
| 26 | 5.9 | 11.3091815219 | 52.17 | 58.07 | 51.01 | 7494 | 55.23923786 | DE |
| 52 | 9.27 | 18.9959016393 | 48.8 | 58.07 | 48.59 | 17804 | 51.34896917 | DE |
| 156 | 11.17 | 23.8166311301 | 46.9 | 58.07 | 41 | 10051 | 48.53926768 | DE |
| 260 | 16.01 | 38.0646695197 | 42.06 | 58.07 | 29.52 | 7790 | 47.6075872 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 57.78 | 0.07 | 0.12 | 57.78 | 57.78 | 57.78 | 14276 |
| 1739899800 | 57.71 | 0.21 | 0.37 | 57.71 | 57.71 | 57.71 | 15772 |
| 1739813400 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1739554200 | 57.5 | -0.36 | -0.62 | 57.5 | 57.5 | 57.5 | 500 |
| 1739467800 | 57.86 | -0.14 | -0.24 | 57.86 | 57.86 | 57.86 | 15 |
| 1739381400 | 58 | 0.35 | 0.61 | 58 | 58 | 58 | 29835 |
| 1739295000 | 57.65 | 0 | 0.00 | 57.65 | 57.65 | 57.65 | 0 |
| 1739208600 | 57.65 | 0 | 0.00 | 57.65 | 57.65 | 57.65 | 0 |
| 1738949400 | 57.65 | -0.06 | -0.10 | 57.65 | 57.65 | 57.65 | 29835 |
| 1738863000 | 57.71 | 0 | 0.00 | 57.71 | 57.71 | 57.71 | 0 |
| 1738776600 | 57.71 | 0.2 | 0.35 | 57.71 | 57.71 | 57.71 | 1700 |
| 1738690200 | 57.51 | -0.1 | -0.17 | 57.51 | 57.51 | 57.51 | 29736 |
| 1738603800 | 57.61 | 0.44 | 0.77 | 57.61 | 57.61 | 57.61 | 29508 |
| 1738344600 | 57.17 | 0.41 | 0.72 | 57.17 | 57.17 | 57.17 | 90 |
| 1738258200 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
| 1738171800 | 56.76 | -0.58 | -1.01 | 56.76 | 56.76 | 56.76 | 2938 |
| 1738085400 | 57.34 | -0.52 | -0.90 | 57.34 | 57.34 | 57.34 | 800 |
| 1737999000 | 57.86 | 0.54 | 0.94 | 57.86 | 57.86 | 57.86 | 119 |
| 1737739800 | 57.32 | 0.14 | 0.24 | 57.32 | 57.32 | 57.32 | 0 |
| 1737653400 | 57.18 | 0 | 0.00 | 57.18 | 57.18 | 57.18 | 0 |
| 1737567000 | 57.18 | 0 | 0.00 | 57.18 | 57.18 | 57.18 | 0 |
| 1737480600 | 57.18 | 0.32 | 0.56 | 57.18 | 57.18 | 57.18 | 29975 |
| 1737394200 | 56.86 | 0 | 0.00 | 56.86 | 56.86 | 56.86 | 0 |
| 1737135000 | 56.86 | 0.81 | 1.45 | 56.86 | 56.86 | 56.86 | 949 |
| 1737048600 | 56.05 | -0.31 | -0.55 | 56.05 | 56.05 | 56.05 | 32289 |
| 1736962200 | 56.36 | 0.04 | 0.07 | 56.36 | 56.36 | 56.36 | 5643 |
| 1736875800 | 56.32 | -0.45 | -0.79 | 56.32 | 56.32 | 56.32 | 2596 |
| 1736789400 | 56.77 | 0.36 | 0.64 | 56.77 | 56.77 | 56.77 | 71 |
| 1736530200 | 56.41 | 0 | 0.00 | 56.41 | 56.41 | 56.41 | 0 |
| 1736443800 | 56.41 | -0.39 | -0.69 | 56.41 | 56.41 | 56.41 | 29270 |
| 1736357400 | 56.8 | -0.23 | -0.40 | 56.8 | 56.8 | 56.8 | 1025 |
| 1736271000 | 57.03 | 0.43 | 0.76 | 57.03 | 57.03 | 57.03 | 129 |
| 1736184600 | 56.6 | 0.23 | 0.41 | 56.6 | 56.6 | 56.6 | 359 |
| 1735925400 | 56.37 | -0.06 | -0.11 | 56.37 | 56.37 | 56.37 | 32124 |
| 1735839000 | 56.43 | -0.26 | -0.46 | 56.43 | 56.43 | 56.43 | 74 |
| 1735666200 | 56.69 | -0.03 | -0.05 | 56.69 | 56.69 | 56.69 | 1502 |
| 1735579800 | 56.72 | 0.46 | 0.82 | 56.72 | 56.72 | 56.72 | 100 |
| 1735320600 | 56.26 | 0 | 0.00 | 56.26 | 56.26 | 56.26 | 0 |
| 1735061400 | 56.26 | 0 | 0.00 | 56.26 | 56.26 | 56.26 | 0 |
| 1734975000 | 56.26 | -0.05 | -0.09 | 56.26 | 56.26 | 56.26 | 2101 |
| 1734715800 | 56.31 | -1 | -1.74 | 56.31 | 56.31 | 56.31 | 565 |
| 1734629400 | 57.31 | -0.01 | -0.02 | 57.31 | 57.31 | 57.31 | 73 |
| 1734543000 | 57.32 | -0.11 | -0.19 | 57.32 | 57.32 | 57.32 | 1150 |
| 1734456600 | 57.43 | -0.29 | -0.50 | 57.43 | 57.43 | 57.43 | 2051 |
| 1734370200 | 57.72 | -0.07 | -0.12 | 57.72 | 57.72 | 57.72 | 140 |
| 1734111000 | 57.79 | 0.36 | 0.63 | 57.79 | 57.79 | 57.79 | 33194 |
| 1734024600 | 57.43 | 0.26 | 0.45 | 57.43 | 57.43 | 57.43 | 30471 |
| 1733938200 | 57.17 | -0.33 | -0.57 | 57.17 | 57.17 | 57.17 | 900 |
| 1733851800 | 57.5 | 0.18 | 0.31 | 57.5 | 57.5 | 57.5 | 814 |
| 1733765400 | 57.32 | -0.21 | -0.37 | 57.32 | 57.32 | 57.32 | 89 |
| 1733506200 | 57.53 | 0.18 | 0.31 | 57.53 | 57.53 | 57.53 | 350 |
| 1733419800 | 57.35 | 0.1 | 0.17 | 57.35 | 57.35 | 57.35 | 15 |
| 1733333400 | 57.25 | 0.5 | 0.88 | 57.25 | 57.25 | 57.25 | 29741 |
| 1733247000 | 56.75 | 0.34 | 0.60 | 56.75 | 56.75 | 56.75 | 7155 |
| 1733160600 | 56.41 | 0.05 | 0.09 | 56.41 | 56.41 | 56.41 | 26425 |
| 1732901400 | 56.36 | -0.46 | -0.81 | 56.36 | 56.36 | 56.36 | 33 |
| 1732815000 | 56.82 | 0.03 | 0.05 | 56.82 | 56.82 | 56.82 | 139 |
| 1732728600 | 56.79 | 0 | 0.00 | 56.79 | 56.79 | 56.79 | 0 |
| 1732642200 | 56.79 | 0.54 | 0.96 | 56.79 | 56.79 | 56.79 | 29866 |
| 1732555800 | 56.25 | 0.61 | 1.10 | 56.25 | 56.25 | 56.25 | 32702 |
| 1732296600 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1732210200 | 55.64 | 0 | 0.00 | 55.64 | 55.64 | 55.64 | 0 |
| 1732123800 | 55.64 | -0.36 | -0.64 | 55.64 | 55.64 | 55.64 | 5 |
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
