Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 2.64824409902 | 52.11 | 53.64 | 50.275 | 266761 | 51.82559923 | CS |
| 4 | -2.99 | -5.29390934844 | 56.48 | 58 | 46.51 | 361511 | 52.80409765 | CS |
| 12 | -12.885 | -19.4124293785 | 66.375 | 70.85 | 46.51 | 278624 | 59.67703622 | CS |
| 26 | -8.08 | -13.1232743219 | 61.57 | 72.65 | 46.51 | 262411 | 62.4821068 | CS |
| 52 | -14.97 | -21.8667835232 | 68.46 | 76.34 | 46.51 | 272149 | 64.71075426 | CS |
| 156 | 5.27 | 10.9290750726 | 48.22 | 76.34 | 33.75 | 255370 | 57.46232103 | CS |
| 260 | 35.89 | 203.920454545 | 17.6 | 76.34 | 13.8 | 284962 | 46.152932 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 53.49 | 0.64 | 1.21 | 52.87 | 53.79 | 52.82 | 204293 |
| 1745620800 | 52.85 | 0.21 | 0.40 | 51.83 | 52.86 | 51.83 | 267287 |
| 1745534400 | 52.64 | 0.88 | 1.70 | 51.87 | 53.64 | 51.756 | 244744 |
| 1745448000 | 51.76 | 0.85 | 1.67 | 52.85 | 52.95 | 51.75 | 299475 |
| 1745361600 | 50.91 | -0.11 | -0.22 | 51.5 | 51.9 | 50.275 | 302369 |
| 1745275200 | 51.02 | -1.79 | -3.39 | 52.11 | 52.11 | 50.5 | 219199 |
| 1744929600 | 52.81 | 0.05 | 0.09 | 52.72 | 53.555 | 52.15 | 249410 |
| 1744843200 | 52.76 | -0.47 | -0.88 | 52.94 | 53.645 | 52.0401 | 220416 |
| 1744756800 | 53.23 | -0.98 | -1.81 | 53.92 | 54.5 | 52.8 | 205736 |
| 1744670400 | 54.21 | 0.82 | 1.54 | 54.36 | 55.0474 | 53.28 | 214971 |
| 1744411200 | 53.39 | 1.29 | 2.48 | 51.88 | 53.62 | 50.5801 | 233870 |
| 1744324800 | 52.1 | -2.08 | -3.84 | 52.54 | 53.63 | 50.78 | 340197 |
| 1744238400 | 54.18 | 5.62 | 11.57 | 48.36 | 55.2 | 47.95 | 547394 |
| 1744152000 | 48.56 | -0.42 | -0.86 | 50.01 | 52.16 | 48 | 419448 |
| 1744065600 | 48.98 | -1.1 | -2.20 | 48.36 | 51.61 | 46.51 | 626891 |
| 1743806400 | 50.08 | -3.5 | -6.53 | 51.65 | 52.075 | 48.8 | 463717 |
| 1743720000 | 53.58 | -4.03 | -7.00 | 54.73 | 55.675 | 53.145 | 496134 |
| 1743633600 | 57.61 | 2.24 | 4.05 | 54.58 | 58 | 54.56 | 484566 |
| 1743547200 | 55.37 | -0.62 | -1.11 | 55.52 | 55.78 | 54.64 | 399399 |
| 1743460800 | 55.99 | -1.15 | -2.01 | 56.48 | 56.88 | 54.22 | 624512 |
| 1743201600 | 57.14 | -11.21 | -16.40 | 63.58 | 65.56 | 56.02 | 1450800 |
| 1743115200 | 68.35 | -1.35 | -1.94 | 69.78 | 70.435 | 67.94 | 419054 |
| 1743028800 | 69.7 | 0.08 | 0.11 | 69.56 | 70.64 | 69.37 | 230892 |
| 1742942400 | 69.62 | -0.35 | -0.50 | 69.9 | 70.85 | 69.27 | 262713 |
| 1742856000 | 69.97 | 2.04 | 3.00 | 68.83 | 70.07 | 68.42 | 251014 |
| 1742596800 | 67.93 | 0.12 | 0.18 | 67.25 | 68.07 | 66.66 | 730124 |
| 1742510400 | 67.81 | -0.97 | -1.41 | 68.5 | 69.075 | 67.58 | 197504 |
| 1742424000 | 68.78 | 1.02 | 1.51 | 68.28 | 69.26 | 66.76 | 313523 |
| 1742337600 | 67.76 | -0.2 | -0.29 | 67.79 | 68.395 | 67.39 | 164706 |
| 1742251200 | 67.96 | 0.72 | 1.07 | 67.04 | 68.22 | 67.04 | 179681 |
| 1741992000 | 67.24 | 1.04 | 1.57 | 66.819999 | 67.45 | 66.379999 | 148466 |
| 1741905600 | 66.2 | -0.05 | -0.08 | 66.51 | 66.91 | 65.349999 | 188106 |
| 1741819200 | 66.25 | 0.87 | 1.33 | 65.76 | 66.69 | 63.94 | 241409 |
| 1741732800 | 65.379999 | 1.26 | 1.97 | 64.09 | 66 | 63.62 | 246600 |
| 1741646400 | 64.12 | -0.4 | -0.62 | 63.54 | 65.084999 | 63.235 | 362347 |
| 1741390800 | 64.519999 | 0.43 | 0.67 | 63.73 | 65.834999 | 63.1 | 251608 |
| 1741304400 | 64.09 | -0.01 | -0.02 | 63.55 | 64.87 | 62.87 | 254938 |
| 1741218000 | 64.099999 | 1.44 | 2.30 | 62.73 | 64.26 | 62.47 | 137768 |
| 1741131600 | 62.66 | -0.57 | -0.90 | 62.37 | 63.72 | 61.18 | 213440 |
| 1741045200 | 63.23 | -1.79 | -2.75 | 65.15 | 65.47 | 62.9 | 200594 |
| 1740786000 | 65.019999 | 0.18 | 0.28 | 64.54 | 65.47 | 63.95 | 163500 |
| 1740699600 | 64.84 | 1.18 | 1.85 | 64.09 | 65.599999 | 63.93 | 151870 |
| 1740613200 | 63.66 | 0.24 | 0.38 | 63.73 | 64.61 | 63.1505 | 138026 |
| 1740526800 | 63.42 | 1.31 | 2.11 | 62.06 | 63.6 | 62.06 | 250197 |
| 1740440400 | 62.11 | 0.24 | 0.39 | 62.44 | 62.82 | 61.525 | 248667 |
| 1740181200 | 61.87 | -2.24 | -3.49 | 64.66 | 64.66 | 61.745 | 207888 |
| 1740094800 | 64.11 | -0.18 | -0.28 | 63.64 | 64.36 | 63.28 | 175804 |
| 1740008400 | 64.29 | -0.74 | -1.14 | 64.75 | 65.459999 | 64.069999 | 238533 |
| 1739922000 | 65.03 | 0.2 | 0.31 | 65 | 65.41 | 64.379999 | 174834 |
| 1739576400 | 64.83 | -1.32 | -2.00 | 66.16 | 66.56 | 64.364999 | 193489 |
| 1739490000 | 66.15 | -1.87 | -2.75 | 68.51 | 68.61 | 66.14 | 138118 |
| 1739403600 | 68.02 | -1.04 | -1.51 | 68.01 | 68.97 | 68 | 175639 |
| 1739317200 | 69.06 | 0.6 | 0.88 | 67.92 | 69.155 | 67.34 | 128813 |
| 1739230800 | 68.46 | 1.14 | 1.69 | 67.44 | 68.66 | 67.035 | 150211 |
| 1738971600 | 67.32 | -0.73 | -1.07 | 67.89 | 68.28 | 66.8689 | 105444 |
| 1738885200 | 68.05 | 0.06 | 0.09 | 68.12 | 68.36 | 66.79 | 141299 |
| 1738798800 | 67.99 | 0.62 | 0.92 | 67.99 | 68.26 | 67.4 | 177059 |
| 1738712400 | 67.37 | 0.32 | 0.48 | 66.94 | 68.17 | 66.75 | 149128 |
| 1738626000 | 67.05 | -0.71 | -1.05 | 66.375 | 68.14 | 65.7001 | 159610 |
| 1738366800 | 67.76 | -1.08 | -1.57 | 68.84 | 68.955 | 67.46 | 222941 |
| 1738280400 | 68.84 | 0.56 | 0.82 | 68.99 | 69.17 | 68 | 167975 |
| 1738194000 | 68.28 | -0.51 | -0.74 | 68.81 | 68.98 | 67.91 | 204073 |
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
