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 | 0.045 | 0.0751503006012 | 59.88 | 59.94 | 59.86 | 1119494 | 59.89021193 | SP |
| 4 | 0.085 | 0.142045454545 | 59.84 | 60.02 | 59.81 | 823087 | 59.90432231 | SP |
| 12 | 0.015 | 0.0250375563345 | 59.91 | 60.02 | 59.69 | 828867 | 59.87135073 | SP |
| 26 | -0.055 | -0.0916972324108 | 59.98 | 60.16 | 59.69 | 772976 | 59.90616393 | SP |
| 52 | 0.165 | 0.276104417671 | 59.76 | 60.16 | 59.54 | 772596 | 59.84116432 | SP |
| 156 | 0.385 | 0.64662411824 | 59.54 | 60.16 | 59.2638 | 1162343 | 59.60539758 | SP |
| 260 | -0.175 | -0.291181364393 | 60.1 | 60.2 | 56.43 | 998227 | 59.66549344 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 59.91 | 0.02 | 0.03 | 59.91 | 59.92 | 59.9 | 1891310 |
| 1741390500 | 59.89 | 0.01 | 0.02 | 59.91 | 59.92 | 59.88 | 772756 |
| 1741304100 | 59.88 | 0.01 | 0.02 | 59.88 | 59.885 | 59.8601 | 646421 |
| 1741217700 | 59.87 | -0.01 | -0.02 | 59.8899 | 59.89 | 59.87 | 873055 |
| 1741131300 | 59.88 | 0.02 | 0.03 | 59.88 | 59.89 | 59.86 | 1309694 |
| 1741044900 | 59.86 | 0.02 | 0.03 | 59.845 | 59.86 | 59.84 | 1066261 |
| 1740785700 | 59.84 | -0.17 | -0.28 | 59.85 | 59.86 | 59.82 | 887758 |
| 1740699300 | 60.01 | 0 | 0.00 | 60.02 | 60.02 | 59.99 | 605063 |
| 1740612900 | 60.01 | 0.02 | 0.03 | 59.98 | 60.01 | 59.98 | 825123 |
| 1740526500 | 59.99 | 0.02 | 0.04 | 59.985 | 60 | 59.98 | 1066544 |
| 1740440100 | 59.965 | 0.01 | 0.01 | 59.9607 | 59.97 | 59.95 | 580256 |
| 1740180900 | 59.96 | 0.04 | 0.07 | 59.93 | 59.96 | 59.93 | 548160 |
| 1740094500 | 59.92 | 0.02 | 0.03 | 59.9199 | 59.92 | 59.91 | 460437 |
| 1740008100 | 59.9 | 0 | 0.00 | 59.9 | 59.91 | 59.89 | 478439 |
| 1739921700 | 59.9 | 0.01 | 0.02 | 59.9001 | 59.91 | 59.89 | 578148 |
| 1739576100 | 59.89 | 0.04 | 0.07 | 59.88 | 59.9 | 59.88 | 967516 |
| 1739489700 | 59.85 | 0.03 | 0.05 | 59.84 | 59.86 | 59.83 | 689999 |
| 1739403300 | 59.82 | -0.01 | -0.02 | 59.8206 | 59.83 | 59.81 | 519569 |
| 1739316900 | 59.83 | 0.01 | 0.02 | 59.84 | 59.84 | 59.82 | 483469 |
| 1739230500 | 59.82 | 0.01 | 0.02 | 59.83 | 59.83 | 59.8114 | 475223 |
| 1738971300 | 59.81 | 0 | 0.00 | 59.83 | 59.84 | 59.81 | 844653 |
| 1738884900 | 59.81 | -0.01 | -0.02 | 59.81 | 59.83 | 59.81 | 1167926 |
| 1738798500 | 59.82 | 0.04 | 0.07 | 59.82 | 59.83 | 59.8 | 892306 |
| 1738712100 | 59.78 | -0.01 | -0.02 | 59.78 | 59.82 | 59.69 | 942890 |
| 1738625700 | 59.79 | 0.01 | 0.02 | 59.7893 | 59.79 | 59.78 | 658567 |
| 1738366500 | 59.78 | -0.21 | -0.35 | 59.79 | 59.8 | 59.78 | 588575 |
| 1738280100 | 59.99 | 0.01 | 0.02 | 59.98 | 60 | 59.98 | 810963 |
| 1738193700 | 59.98 | -0.01 | -0.02 | 60.02 | 60.02 | 59.98 | 559134 |
| 1738107300 | 59.99 | 0.01 | 0.02 | 59.99 | 59.99 | 59.98 | 456267 |
| 1738020900 | 59.98 | 0.03 | 0.05 | 59.9794 | 59.99 | 59.97 | 1337014 |
| 1737761700 | 59.95 | 0.04 | 0.07 | 59.96 | 59.96 | 59.9401 | 574456 |
| 1737675300 | 59.91 | 0 | 0.00 | 59.91 | 59.91 | 59.91 | 0 |
| 1737588900 | 59.91 | 0.01 | 0.02 | 59.92 | 59.9299 | 59.91 | 817880 |
| 1737502500 | 59.9 | -0.01 | -0.02 | 59.914 | 59.92 | 59.9 | 769229 |
| 1737156900 | 59.91 | 0.02 | 0.03 | 59.92 | 59.9288 | 59.9 | 449567 |
| 1737070500 | 59.89 | 0.02 | 0.03 | 59.87 | 59.9 | 59.87 | 612620 |
| 1736984100 | 59.87 | 0.04 | 0.07 | 59.88 | 59.88 | 59.862 | 1219642 |
| 1736897700 | 59.83 | 0.02 | 0.03 | 59.83 | 59.84 | 59.81 | 1013247 |
| 1736811300 | 59.81 | 0.01 | 0.02 | 59.8 | 59.81 | 59.8 | 2009693 |
| 1736552100 | 59.8 | -0.02 | -0.03 | 59.82 | 59.83 | 59.8 | 1127954 |
| 1736379300 | 59.82 | 0.02 | 0.03 | 59.81 | 59.829 | 59.81 | 729619 |
| 1736292900 | 59.8 | -0.01 | -0.02 | 59.81 | 59.82 | 59.795 | 865804 |
| 1736206500 | 59.81 | 0.01 | 0.01 | 59.8003 | 59.81 | 59.8 | 666025 |
| 1735947300 | 59.805 | 0.01 | 0.01 | 59.805 | 59.81 | 59.8 | 404252 |
| 1735860900 | 59.8 | 0.01 | 0.02 | 59.795 | 59.8 | 59.79 | 1197345 |
| 1735688100 | 59.79 | 0.02 | 0.03 | 59.79 | 59.79 | 59.77 | 1214082 |
| 1735601700 | 59.77 | 0.04 | 0.07 | 59.7495 | 59.77 | 59.74 | 1094842 |
| 1735342500 | 59.73 | -0.23 | -0.38 | 59.731 | 59.749 | 59.72 | 447294 |
| 1735256100 | 59.96 | 0.01 | 0.02 | 59.92 | 59.96 | 59.92 | 469334 |
| 1735077840 | 59.95 | 0.02 | 0.03 | 59.94 | 59.95 | 59.9214 | 342942 |
| 1734996900 | 59.93 | 0.01 | 0.02 | 59.91 | 59.93 | 59.91 | 685201 |
| 1734737700 | 59.92 | 0.04 | 0.07 | 59.92 | 59.93 | 59.91 | 990017 |
| 1734651300 | 59.88 | 0.01 | 0.02 | 59.8905 | 59.9 | 59.88 | 953572 |
| 1734564900 | 59.87 | -0.04 | -0.07 | 59.9139 | 59.93 | 59.86 | 909023 |
| 1734478500 | 59.91 | 0.01 | 0.02 | 59.91 | 59.92 | 59.91 | 416852 |
| 1734392100 | 59.9 | 0 | 0.00 | 59.9012 | 59.92 | 59.9 | 478234 |
| 1734132900 | 59.9 | 0.01 | 0.02 | 59.905 | 59.91 | 59.9 | 543198 |
| 1734046500 | 59.89 | 0.01 | 0.02 | 59.89 | 59.91 | 59.89 | 518633 |
| 1733960100 | 59.88 | 0 | 0.00 | 59.89 | 59.91 | 59.88 | 681320 |
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
