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 | -2.77 | -4.7619047619 | 58.17 | 58.98 | 54.6647 | 329995 | 56.53761592 | CS |
| 4 | -4.95 | -8.20215410108 | 60.35 | 65.43 | 54.6647 | 358236 | 58.37119418 | CS |
| 12 | -5.53 | -9.07598883965 | 60.93 | 65.43 | 53.59 | 324898 | 57.88150593 | CS |
| 26 | 7.11 | 14.7235452475 | 48.29 | 65.43 | 46.3 | 355150 | 57.22729776 | CS |
| 52 | 7.24 | 15.0332225914 | 48.16 | 65.43 | 40.99 | 337163 | 52.77263942 | CS |
| 156 | 20.80198644 | 60.1247999511 | 34.59801356 | 65.43 | 28.47287882 | 291170 | 44.49193322 | CS |
| 260 | 30.05300605 | 118.566351928 | 25.34699395 | 65.43 | 18.16212425 | 253536 | 39.87618485 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 55.4 | -0.11 | -0.20 | 55.1 | 55.735 | 54.11 | 206655 |
| 1741304100 | 55.51 | -0.85 | -1.51 | 55.405 | 56.07 | 55.145 | 306350 |
| 1741217700 | 56.36 | 1.36 | 2.47 | 54.98 | 56.42 | 54.97 | 269538 |
| 1741131300 | 55 | -2 | -3.51 | 55.77 | 55.94 | 54.6647 | 315430 |
| 1741044900 | 57 | -1.32 | -2.26 | 58.45 | 58.98 | 56.805 | 340530 |
| 1740785700 | 58.32 | 0.32 | 0.55 | 58.21 | 58.685 | 57.62 | 392891 |
| 1740699300 | 58 | 0.18 | 0.31 | 58 | 58.97 | 57.75 | 326305 |
| 1740612900 | 57.82 | 0.93 | 1.63 | 57.23 | 59.17 | 57.175 | 386921 |
| 1740526500 | 56.89 | 1.68 | 3.04 | 55.21 | 57.64 | 55.21 | 452544 |
| 1740440100 | 55.21 | -0.51 | -0.92 | 56.13 | 56.13 | 55.06 | 452965 |
| 1740180900 | 55.72 | -2.58 | -4.43 | 59.01 | 59.01 | 55.59 | 370896 |
| 1740094500 | 58.3 | -3.69 | -5.95 | 61.25 | 61.37 | 57.82 | 345466 |
| 1740008100 | 61.99 | 0.82 | 1.34 | 61.23 | 65.43 | 60.675 | 636434 |
| 1739921700 | 61.17 | 0.7 | 1.16 | 60.44 | 61.29 | 60 | 291219 |
| 1739576100 | 60.47 | 0.98 | 1.65 | 59.969 | 60.84 | 59.8 | 215057 |
| 1739489700 | 59.49 | 0.59 | 1.00 | 59.37 | 59.68 | 58.79 | 219943 |
| 1739403300 | 58.9 | -0.76 | -1.27 | 58.66 | 59.46 | 58.49 | 217567 |
| 1739316900 | 59.66 | -0.01 | -0.02 | 59.15 | 60.2287 | 59.15 | 296775 |
| 1739230500 | 59.67 | -1.88 | -3.05 | 62.52 | 62.52 | 59.18 | 408896 |
| 1738971300 | 61.55 | 0.91 | 1.50 | 60.35 | 61.79 | 59.34 | 493790 |
| 1738884900 | 60.64 | -0.41 | -0.67 | 61.5 | 61.75 | 60.575 | 283426 |
| 1738798500 | 61.05 | 0.99 | 1.65 | 60.32 | 61.41 | 60.0158 | 247497 |
| 1738712100 | 60.06 | 0.73 | 1.23 | 59.765 | 60.485 | 59.4 | 210152 |
| 1738625700 | 59.33 | -1.42 | -2.34 | 59.375 | 59.96 | 58.915 | 500023 |
| 1738366500 | 60.75 | -0.9 | -1.46 | 61.51 | 61.83 | 60.2301 | 299428 |
| 1738280100 | 61.65 | 1.72 | 2.87 | 60.68 | 61.96 | 60.68 | 191943 |
| 1738193700 | 59.93 | 0.18 | 0.30 | 59.45 | 60.58 | 59.45 | 187684 |
| 1738107300 | 59.75 | -0.62 | -1.03 | 60.27 | 60.29 | 58.86 | 156076 |
| 1738020900 | 60.37 | -0.77 | -1.26 | 60.16 | 61.575 | 60.09 | 233006 |
| 1737761700 | 61.14 | 0.7 | 1.16 | 60.34 | 61.2 | 59.82 | 243680 |
| 1737675300 | 60.44 | 0 | 0.00 | 60.44 | 60.44 | 60.44 | 0 |
| 1737588900 | 60.44 | -0.28 | -0.46 | 60.36 | 60.81 | 59.675 | 244056 |
| 1737502500 | 60.72 | 0.59 | 0.98 | 60.55 | 61.415 | 60.5 | 233568 |
| 1737156900 | 60.13 | 0.03 | 0.05 | 61.3 | 61.3 | 60.098 | 347752 |
| 1737070500 | 60.1 | 0.22 | 0.37 | 59.7 | 60.75 | 58.935 | 314239 |
| 1736984100 | 59.88 | 1.69 | 2.90 | 59.6 | 60.34 | 59.075 | 401894 |
| 1736897700 | 58.19 | 2.3 | 4.12 | 56.68 | 58.24 | 56.23 | 294867 |
| 1736811300 | 55.89 | 1.31 | 2.40 | 53.98 | 55.93 | 53.98 | 275881 |
| 1736552100 | 54.58 | -0.85 | -1.53 | 54.285 | 54.765 | 53.84 | 277821 |
| 1736379300 | 55.43 | -0.16 | -0.29 | 55.22 | 55.53 | 54.41 | 238480 |
| 1736292900 | 55.59 | 0.14 | 0.25 | 55.52 | 55.91 | 54.57 | 301197 |
| 1736206500 | 55.45 | -0.06 | -0.11 | 55.58 | 56.17 | 55.11 | 267174 |
| 1735947300 | 55.51 | 0.69 | 1.26 | 54.86 | 55.6 | 54.405 | 215273 |
| 1735860900 | 54.82 | 0.03 | 0.05 | 55.28 | 55.51 | 54.4375 | 268261 |
| 1735688100 | 54.79 | 0.43 | 0.79 | 54.71 | 55.37 | 54.5 | 300403 |
| 1735601700 | 54.36 | -0.27 | -0.49 | 54.22 | 54.665 | 53.59 | 489699 |
| 1735342500 | 54.63 | -0.75 | -1.35 | 54.99 | 55.52 | 54.07 | 564035 |
| 1735256100 | 55.38 | 0.28 | 0.51 | 54.78 | 55.495 | 54.15 | 189714 |
| 1735077840 | 55.1 | 0.95 | 1.75 | 54.49 | 55.165 | 54.15 | 96894 |
| 1734996900 | 54.15 | -0.31 | -0.57 | 54.17 | 54.61 | 53.755 | 203109 |
| 1734737700 | 54.46 | -0.94 | -1.70 | 54.815 | 55.89 | 54.33 | 785838 |
| 1734651300 | 55.4 | -0.83 | -1.48 | 56.37 | 56.925 | 55.36 | 407600 |
| 1734564900 | 56.23 | -2.41 | -4.11 | 59.22 | 59.515 | 55.66 | 304500 |
| 1734478500 | 58.64 | -1.58 | -2.62 | 59.86 | 60.3 | 58.315 | 306151 |
| 1734392100 | 60.22 | 0.27 | 0.45 | 59.89 | 60.61 | 59.695 | 345106 |
| 1734132900 | 59.95 | -0.98 | -1.61 | 61.15 | 61.2879 | 59.69 | 362370 |
| 1734046500 | 60.93 | -0.47 | -0.77 | 61.23 | 61.69 | 60.445 | 225868 |
| 1733960100 | 61.4 | 0.75 | 1.24 | 61.29 | 61.745 | 60.875 | 380742 |
| 1733873700 | 60.65 | -0.87 | -1.41 | 60.99 | 61.5648 | 60.36 | 206670 |
| 1733787300 | 61.52 | -0.42 | -0.68 | 62.37 | 62.72 | 61.42 | 277087 |
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
