Tendências Agora
Rankings

Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.
Já é membro? Faça login
Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
---|---|---|---|---|---|---|---|---|
1 | 1.3495 | 2.47297049661 | 54.57 | 56.36 | 53.03 | 29042133 | 54.47871988 | SP |
4 | -4.0005 | -6.67640186916 | 59.92 | 61.06 | 53.03 | 36834475 | 56.58094743 | SP |
12 | 0.4395 | 0.792177361211 | 55.48 | 61.7441 | 50.69 | 43758375 | 56.32443674 | SP |
26 | 21.3995 | 61.991599073 | 34.52 | 61.7441 | 30.24 | 41124549 | 48.91633957 | SP |
52 | 26.0395 | 87.1469210174 | 29.88 | 61.7441 | 28.23 | 37690773 | 43.45255442 | SP |
156 | 31.1695 | 125.937373737 | 24.75 | 61.7441 | 21.33 | 16062767 | 42.63953936 | SP |
260 | 31.1695 | 125.937373737 | 24.75 | 61.7441 | 21.33 | 16062767 | 42.63953936 | SP |
Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
---|---|---|---|---|---|---|---|
1740094500 | 56.04 | 1.39 | 2.54 | 55.63 | 56.2 | 55.01 | 25682865 |
1740008100 | 54.65 | 1.14 | 2.13 | 54.83 | 55 | 54.22 | 28982101 |
1739921700 | 53.51 | -1.82 | -3.29 | 54.9 | 54.96 | 53.03 | 35721043 |
1739576100 | 55.33 | 0.59 | 1.08 | 54.94 | 56.36 | 54.75 | 27445330 |
1739489700 | 54.74 | -0.42 | -0.76 | 54.57 | 54.88 | 54.12 | 24020056 |
1739403300 | 55.16 | 1.05 | 1.94 | 53.83 | 55.56 | 53.7 | 34322152 |
1739316900 | 54.11 | -1.27 | -2.29 | 55.11 | 55.36 | 53.87 | 27426862 |
1739230500 | 55.38 | 0.91 | 1.67 | 55.61 | 55.77 | 55.08 | 21178611 |
1738971300 | 54.47 | -0.65 | -1.18 | 56.74 | 57.05 | 54.36 | 41101659 |
1738884900 | 55.12 | -0.21 | -0.38 | 55.93 | 56.315 | 54.4101 | 28229877 |
1738798500 | 55.33 | -0.8 | -1.43 | 56.21 | 56.47 | 54.87 | 24552602 |
1738712100 | 56.13 | -1.45 | -2.52 | 56.51 | 57.4252 | 55.73 | 48353961 |
1738625700 | 57.58 | -0.13 | -0.23 | 53.97 | 58.135 | 53.69 | 73690171 |
1738366500 | 57.71 | -2.01 | -3.37 | 59.61 | 60.4 | 57.65 | 40837598 |
1738280100 | 59.72 | 0.38 | 0.64 | 59.73 | 60.67 | 59.6 | 33139615 |
1738193700 | 59.34 | 1.76 | 3.06 | 58.12 | 59.66 | 57.69 | 37929221 |
1738107300 | 57.58 | -0.09 | -0.16 | 58.34 | 59.06 | 57.545 | 29873535 |
1738020900 | 57.67 | -2.03 | -3.40 | 57.32 | 58.2 | 56.15 | 60507669 |
1737761700 | 59.7 | 0.32 | 0.54 | 59.92 | 61.06 | 59.56 | 45708491 |
1737675300 | 59.38 | 0 | 0.00 | 59.38 | 59.38 | 59.38 | 0 |
1737588900 | 59.38 | -1.04 | -1.72 | 59.55 | 59.86 | 58.76 | 35486596 |
1737502500 | 60.42 | 0.8 | 1.34 | 59.87 | 61.08 | 58.41 | 61611012 |
1737156900 | 59.62 | 2.53 | 4.43 | 58.53 | 60.41 | 58.26 | 70529783 |
1737070500 | 57.09 | 0.45 | 0.79 | 56.53 | 57.29 | 55.3418 | 35418611 |
1736984100 | 56.64 | 1.81 | 3.30 | 56.15 | 57.35 | 53.9662 | 41824180 |
1736897700 | 54.83 | 1.61 | 3.03 | 55.04 | 55.33 | 54.18 | 30547013 |
1736811300 | 53.22 | -0.62 | -1.15 | 51.65 | 53.33 | 50.69 | 44688055 |
1736552100 | 53.84 | 0.5 | 0.94 | 53.7 | 54.546405 | 52.3912 | 43938159 |
1736379300 | 53.34 | -1.45 | -2.65 | 54.27 | 54.61 | 52.51 | 46744228 |
1736292900 | 54.79 | -3.38 | -5.81 | 57.31 | 57.36 | 54.58 | 56832567 |
1736206500 | 58.17 | 2.21 | 3.95 | 56.365 | 58.455 | 56.24 | 47053624 |
1735947300 | 55.96 | 0.59 | 1.07 | 55.23 | 56.41 | 54.97 | 32615311 |
1735860900 | 55.37 | 2.32 | 4.37 | 54.895 | 55.73 | 54.59 | 40881710 |
1735688100 | 53.05 | -0.5 | -0.93 | 54.478 | 54.73 | 52.9 | 30046998 |
1735601700 | 53.55 | -0.13 | -0.24 | 52.8 | 53.94 | 51.77 | 39161509 |
1735342500 | 53.68 | -0.62 | -1.14 | 54.78 | 54.82 | 52.96 | 35900386 |
1735256100 | 54.3 | -1.93 | -3.43 | 54.42 | 54.9487 | 54.07 | 26529855 |
1735077840 | 56.23 | 3.36 | 6.36 | 55.055 | 56.408 | 54.88 | 27689803 |
1734996900 | 52.87 | -1.94 | -3.54 | 54.27 | 54.34 | 52.5 | 44164877 |
1734737700 | 54.81 | 0.09 | 0.16 | 54.075 | 55.66 | 53.93 | 55078582 |
1734651300 | 54.72 | -2.46 | -4.30 | 58.195 | 58.48 | 54.28 | 79225187 |
1734564900 | 57.18 | -3.55 | -5.85 | 59.56 | 59.78 | 56.82 | 69234262 |
1734478500 | 60.73 | 0.51 | 0.85 | 61.37 | 61.7441 | 60.15 | 49472999 |
1734392100 | 60.22 | 2.31 | 3.99 | 59.43 | 61.465 | 59.38 | 63836264 |
1734132900 | 57.91 | 0.99 | 1.74 | 57.2 | 58.09 | 56.73 | 38046115 |
1734046500 | 56.92 | -0.8 | -1.39 | 57.77 | 58.45 | 56.47 | 38662500 |
1733960100 | 57.72 | 2.82 | 5.14 | 56.19 | 57.98 | 56.04 | 48623880 |
1733873700 | 54.9 | 0.17 | 0.31 | 55.8 | 56 | 53.62 | 48600075 |
1733787300 | 54.73 | -3.07 | -5.31 | 56.41 | 57.25 | 54.635 | 55406860 |
1733528100 | 57.8 | 1.4 | 2.48 | 56.6 | 58.21 | 56.18 | 49799765 |
1733441700 | 56.4 | -0.02 | -0.04 | 58.6 | 59.16 | 55.7 | 88599493 |
1733355300 | 56.42 | 1.96 | 3.60 | 54.61 | 56.61 | 53.9 | 58209676 |
1733268900 | 54.46 | -0.02 | -0.04 | 53.62 | 54.94 | 53.2833 | 38907905 |
1733182500 | 54.48 | -0.73 | -1.32 | 54.66 | 55.545 | 53.75 | 52468131 |
1732917840 | 55.21 | 0.18 | 0.33 | 55.48 | 56.36 | 55.21 | 30337331 |
1732750500 | 55.03 | 3.33 | 6.44 | 53.84 | 55.49 | 53.66 | 61557227 |
1732664100 | 51.7 | -2.32 | -4.29 | 52.44 | 53.995 | 51.54 | 67132248 |
1732577700 | 54.02 | -2.47 | -4.37 | 55.41 | 55.49 | 53.67 | 68066171 |
1732318500 | 56.49 | 0.59 | 1.06 | 55.64 | 56.86 | 55.31 | 65720405 |
1732232100 | 55.9 | 2.18 | 4.06 | 55.41 | 56.505 | 54.41 | 93582619 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições