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 | -0.32 | -0.542280969327 | 59.01 | 59.64 | 58.28 | 0 | 0 | IX |
| 4 | 2.31 | 4.0971975878 | 56.38 | 59.64 | 55.22 | 0 | 0 | IX |
| 12 | 4.59 | 8.4842883549 | 54.1 | 59.64 | 51 | 0 | 0 | IX |
| 26 | 1.22 | 2.12284670263 | 57.47 | 59.64 | 51 | 0 | 0 | IX |
| 52 | 1.22 | 2.12284670263 | 57.47 | 59.64 | 51 | 0 | 0 | IX |
| 156 | 1.22 | 2.12284670263 | 57.47 | 59.64 | 51 | 0 | 0 | IX |
| 260 | 1.22 | 2.12284670263 | 57.47 | 59.64 | 51 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 58.71 | -0.38 | -0.64 | 59.09 | 59.64 | 58.6 | 0 |
| 1739899800 | 59.09 | 0.19 | 0.32 | 58.91 | 59.26 | 58.67 | 0 |
| 1739813400 | 58.9 | 0.02 | 0.03 | 58.88 | 59.1 | 58.58 | 0 |
| 1739554200 | 58.88 | 0.18 | 0.31 | 58.7 | 59.37 | 58.38 | 0 |
| 1739467800 | 58.7 | -0.31 | -0.53 | 59.01 | 59.01 | 58.28 | 0 |
| 1739381400 | 59.01 | 0.15 | 0.25 | 58.77 | 59.12 | 58.28 | 0 |
| 1739295000 | 58.86 | 0.24 | 0.41 | 58.62 | 59.06 | 58.56 | 0 |
| 1739208600 | 58.62 | -0.26 | -0.44 | 59.11 | 59.54 | 58.62 | 0 |
| 1738949400 | 58.88 | 0.27 | 0.46 | 58.61 | 59.03 | 58.53 | 0 |
| 1738863000 | 58.61 | 0.6 | 1.03 | 58.29 | 59.31 | 58.19 | 0 |
| 1738776600 | 58.01 | 0.99 | 1.74 | 57.02 | 58.11 | 57.02 | 0 |
| 1738690200 | 57.02 | 1.05 | 1.88 | 55.97 | 57.19 | 55.46 | 0 |
| 1738603800 | 55.97 | -0.42 | -0.74 | 56.39 | 56.39 | 55.57 | 0 |
| 1738344600 | 56.39 | 0.23 | 0.41 | 56.16 | 56.72 | 56.09 | 0 |
| 1738258200 | 56.16 | 0.36 | 0.65 | 55.8 | 56.42 | 55.58 | 0 |
| 1738171800 | 55.8 | 0.05 | 0.09 | 55.75 | 55.93 | 55.22 | 0 |
| 1738085400 | 55.75 | 0.06 | 0.11 | 55.69 | 56.36 | 55.58 | 0 |
| 1737999000 | 55.69 | -0.15 | -0.27 | 55.84 | 56.12 | 55.69 | 0 |
| 1737739800 | 55.84 | -0.3 | -0.53 | 56.14 | 56.44 | 55.67 | 0 |
| 1737653400 | 56.14 | -0.5 | -0.88 | 56.38 | 56.78 | 56.13 | 0 |
| 1737567000 | 56.64 | 0 | 0.00 | 56.64 | 56.64 | 56.64 | 0 |
| 1737480600 | 56.64 | -0.53 | -0.93 | 57.17 | 57.18 | 56.47 | 0 |
| 1737394200 | 57.17 | -0.3 | -0.52 | 57.47 | 57.8 | 57.03 | 0 |
| 1737135000 | 57.47 | 0.09 | 0.16 | 57.38 | 58.08 | 57.38 | 0 |
| 1737048600 | 57.38 | 1.45 | 2.59 | 55.93 | 57.46 | 55.93 | 0 |
| 1736962200 | 55.93 | 0.33 | 0.59 | 55.6 | 56.29 | 55.52 | 0 |
| 1736875800 | 55.6 | -0.32 | -0.57 | 55.92 | 55.94 | 55.31 | 0 |
| 1736789400 | 55.92 | 0.67 | 1.21 | 55.25 | 56.11 | 55.25 | 0 |
| 1736530200 | 55.25 | -0.05 | -0.09 | 55.3 | 56.44 | 55.1 | 0 |
| 1736443800 | 55.3 | 0.14 | 0.25 | 55.16 | 55.45 | 54.86 | 0 |
| 1736357400 | 55.16 | 0.18 | 0.33 | 55.25 | 55.42 | 54.53 | 0 |
| 1736271000 | 54.98 | 0.27 | 0.49 | 54.71 | 55.21 | 54.23 | 0 |
| 1736184600 | 54.71 | 0.71 | 1.31 | 54 | 54.74 | 53.75 | 0 |
| 1735925400 | 54 | 0.27 | 0.50 | 53.73 | 54.37 | 53.59 | 0 |
| 1735839000 | 53.73 | 0.36 | 0.67 | 53.37 | 53.79 | 52.71 | 0 |
| 1735666200 | 53.37 | 0.77 | 1.46 | 52.6 | 53.37 | 52.58 | 0 |
| 1735579800 | 52.6 | -0.15 | -0.28 | 52.75 | 52.77 | 52.28 | 0 |
| 1735320600 | 52.75 | 0.74 | 1.42 | 52.01 | 52.75 | 52.01 | 0 |
| 1735061400 | 52.01 | 0.16 | 0.31 | 51.85 | 52.33 | 51.85 | 0 |
| 1734975000 | 51.85 | -0.04 | -0.08 | 51.89 | 51.98 | 51.6 | 0 |
| 1734715800 | 51.89 | -0.04 | -0.08 | 51.93 | 51.93 | 51.16 | 0 |
| 1734629400 | 51.93 | -0.27 | -0.52 | 52 | 52.21 | 51.77 | 0 |
| 1734543000 | 52.2 | 0.52 | 1.01 | 51.68 | 52.2 | 51.62 | 0 |
| 1734456600 | 51.68 | -0.61 | -1.17 | 52.29 | 52.29 | 51 | 0 |
| 1734370200 | 52.29 | -1.07 | -2.01 | 53.36 | 53.36 | 52.17 | 0 |
| 1734111000 | 53.36 | -0.01 | -0.02 | 53.37 | 53.91 | 53.11 | 0 |
| 1734024600 | 53.37 | -0.11 | -0.21 | 53.48 | 54.07 | 53.31 | 0 |
| 1733938200 | 53.48 | -0.87 | -1.60 | 54.35 | 54.35 | 53.3 | 0 |
| 1733851800 | 54.35 | -0.61 | -1.11 | 54.96 | 54.96 | 54.31 | 0 |
| 1733765400 | 54.96 | 0.73 | 1.35 | 54.23 | 55.31 | 54.23 | 0 |
| 1733506200 | 54.23 | 0.17 | 0.31 | 54.25 | 54.85 | 53.94 | 0 |
| 1733419800 | 54.06 | 0.12 | 0.22 | 53.94 | 54.95 | 53.94 | 0 |
| 1733333400 | 53.94 | -0.2 | -0.37 | 54.14 | 54.39 | 53.68 | 0 |
| 1733247000 | 54.14 | 0.34 | 0.63 | 53.8 | 54.69 | 53.8 | 0 |
| 1733160600 | 53.8 | -1.17 | -2.13 | 54.23 | 54.77 | 53.68 | 0 |
| 1732901400 | 54.97 | 0.75 | 1.38 | 54.22 | 54.97 | 53.9 | 0 |
| 1732815000 | 54.22 | -0.71 | -1.29 | 54.1 | 54.36 | 53.97 | 0 |
| 1732728600 | 54.93 | 0 | 0.00 | 54.93 | 54.93 | 54.93 | 0 |
| 1732642200 | 54.93 | -0.95 | -1.70 | 55.88 | 55.88 | 54.93 | 0 |
| 1732555800 | 55.88 | -1.21 | -2.12 | 57.09 | 57.39 | 55.88 | 0 |
| 1732296600 | 57.09 | -0.09 | -0.16 | 57.35 | 57.63 | 56.52 | 0 |
| 1732210200 | 57.18 | -0.19 | -0.33 | 57.37 | 57.52 | 56.82 | 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
