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 | 1.4389 | 2.84480031633 | 50.58 | 53.13 | 49.9 | 1595175 | 51.75379819 | CS |
| 4 | -9.2811 | -15.14045677 | 61.3 | 61.41 | 49.55 | 1920840 | 54.11946305 | CS |
| 12 | -3.5611 | -6.40716084923 | 55.58 | 66.8 | 49.55 | 1641931 | 57.12668273 | CS |
| 26 | -13.4211 | -20.5090158924 | 65.44 | 67.47 | 49.55 | 1540912 | 57.93432663 | CS |
| 52 | 2.9389 | 5.98797881011 | 49.08 | 68.92 | 47.9 | 1446959 | 58.12350955 | CS |
| 156 | 25.5489 | 96.5202115603 | 26.47 | 68.92 | 20.515 | 1381076 | 43.21684223 | CS |
| 260 | 45.5589 | 705.246130031 | 6.46 | 68.92 | 4.95 | 1655143 | 28.8845168 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 52.04 | -0.23 | -0.44 | 52.07 | 52.75 | 51.08 | 25961794 |
| 1742510400 | 52.27 | -0.07 | -0.13 | 51.57 | 52.8 | 51.4 | 1578843 |
| 1742424000 | 52.34 | 1.67 | 3.30 | 50.9 | 52.64 | 50.74 | 2552295 |
| 1742337600 | 50.67 | -0.71 | -1.38 | 50.86 | 51.3 | 49.9 | 1410077 |
| 1742251200 | 51.38 | -0.1 | -0.19 | 51.24 | 51.93 | 50.96 | 1162384 |
| 1741992000 | 51.48 | 1.48 | 2.96 | 50.58 | 51.7799 | 50.15 | 1272375 |
| 1741905600 | 50 | -0.96 | -1.88 | 50.9 | 51.1 | 49.55 | 1956069 |
| 1741819200 | 50.96 | -0.93 | -1.79 | 52.6 | 53.91 | 50.81 | 2742923 |
| 1741732800 | 51.89 | 0.84 | 1.65 | 50.95 | 52.845 | 49.612 | 3553069 |
| 1741646400 | 51.05 | -4.21 | -7.62 | 53.06 | 53.9805 | 49.68 | 3341020 |
| 1741390800 | 55.26 | -1.98 | -3.46 | 56.66 | 57.24 | 52.36 | 2190305 |
| 1741304400 | 57.24 | -0.61 | -1.05 | 57.2 | 58.41 | 56.59 | 1336643 |
| 1741218000 | 57.85 | 1.63 | 2.90 | 56.36 | 58.01 | 56.315 | 1159648 |
| 1741131600 | 56.22 | -1.59 | -2.75 | 56.54 | 57.37 | 53.8 | 2089191 |
| 1741045200 | 57.81 | -0.35 | -0.60 | 59.7 | 60.72 | 57.46 | 2617309 |
| 1740786000 | 58.16 | 1.25 | 2.20 | 56.74 | 58.27 | 56.68 | 1603904 |
| 1740699600 | 56.91 | 0.18 | 0.32 | 56.55 | 57.87 | 56.22 | 1869939 |
| 1740613200 | 56.73 | 0.41 | 0.73 | 56.85 | 57.76 | 56.45 | 1596072 |
| 1740526800 | 56.32 | -0.83 | -1.45 | 56.83 | 58.15 | 55.765 | 1644089 |
| 1740440400 | 57.15 | -0.88 | -1.52 | 58.48 | 58.59 | 56.9 | 1545155 |
| 1740181200 | 58.03 | -2.88 | -4.73 | 61.3 | 61.41 | 57.48 | 1150693 |
| 1740094800 | 60.91 | -0.51 | -0.83 | 61.31 | 62.41 | 60.6 | 1149937 |
| 1740008400 | 61.42 | -0.74 | -1.19 | 61.78 | 62.89 | 61.35 | 1194398 |
| 1739922000 | 62.16 | 1.12 | 1.83 | 61.59 | 62.76 | 61.06 | 1387717 |
| 1739576400 | 61.04 | -0.19 | -0.31 | 61.84 | 62.077 | 60.82 | 1293741 |
| 1739490000 | 61.23 | 0.45 | 0.74 | 60.78 | 61.58 | 59.28 | 1511293 |
| 1739403600 | 60.78 | -1.08 | -1.75 | 61.21 | 61.93 | 60.27 | 2046063 |
| 1739317200 | 61.86 | -1.35 | -2.14 | 63.46 | 63.72 | 61.6 | 1291095 |
| 1739230800 | 63.21 | 0.45 | 0.72 | 63.96 | 64.175 | 62.75 | 1413175 |
| 1738971600 | 62.76 | -0.75 | -1.18 | 64 | 64.545 | 62.42 | 1637275 |
| 1738885200 | 63.51 | -2.35 | -3.57 | 66.519999 | 66.8 | 62.74 | 2335069 |
| 1738798800 | 65.86 | 2.14 | 3.36 | 64.17 | 65.86 | 62.67 | 2070210 |
| 1738712400 | 63.72 | 5.76 | 9.94 | 64.004999 | 66 | 61.66 | 4645288 |
| 1738626000 | 57.96 | 0.87 | 1.52 | 56.24 | 58.255 | 55.14 | 2329041 |
| 1738366800 | 57.09 | -0.7 | -1.21 | 58 | 58.56 | 57.04 | 1539578 |
| 1738280400 | 57.79 | -2.43 | -4.04 | 60.17 | 60.46 | 57.5 | 1871805 |
| 1738194000 | 60.22 | 2.29 | 3.95 | 58.1 | 60.47 | 58.1 | 2010405 |
| 1738107600 | 57.93 | 1.64 | 2.91 | 57.22 | 58.04 | 56.24 | 2712446 |
| 1738021200 | 56.29 | -2.27 | -3.88 | 57.68 | 57.69 | 55.93 | 1101802 |
| 1737762000 | 58.56 | 1.1 | 1.91 | 59.37 | 59.45 | 58.02 | 913944 |
| 1737675600 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
| 1737589200 | 57.46 | -1.01 | -1.73 | 58.67 | 58.67 | 57.4 | 595846 |
| 1737502800 | 58.47 | 1.29 | 2.26 | 58.69 | 59.17 | 58.15 | 997277 |
| 1737157200 | 57.18 | -0.29 | -0.50 | 57.63 | 58.2366 | 57.06 | 954063 |
| 1737070800 | 57.47 | 0.37 | 0.65 | 57.17 | 57.74 | 56.765 | 560398 |
| 1736984400 | 57.1 | 0.61 | 1.08 | 57.68 | 58.15 | 57.055 | 849929 |
| 1736898000 | 56.49 | 1.49 | 2.71 | 55.82 | 56.7 | 55.56 | 1316100 |
| 1736811600 | 55 | -0.09 | -0.16 | 54.61 | 55.379 | 54.16 | 1424838 |
| 1736552400 | 55.09 | -0.49 | -0.88 | 55.03 | 55.54 | 54.65 | 1160066 |
| 1736379600 | 55.58 | 0.06 | 0.11 | 55.29 | 55.69 | 54.8109 | 1432248 |
| 1736293200 | 55.52 | -0.8 | -1.42 | 56.52 | 56.82 | 54.8436 | 898912 |
| 1736206800 | 56.32 | 0.21 | 0.37 | 57.1 | 57.42 | 55.83 | 1497544 |
| 1735947600 | 56.11 | 1.08 | 1.96 | 55.611 | 56.47 | 55.51 | 1568967 |
| 1735861200 | 55.03 | -0.01 | -0.02 | 55.575 | 56.24 | 55 | 1389111 |
| 1735688400 | 55.04 | 0.17 | 0.31 | 55.14 | 55.46 | 54.92 | 988308 |
| 1735602000 | 54.87 | -0.58 | -1.05 | 54.61 | 55.215 | 54 | 908579 |
| 1735342800 | 55.45 | -0.69 | -1.23 | 55.8 | 56.31 | 55 | 743353 |
| 1735256400 | 56.14 | 0.32 | 0.57 | 55.49 | 56.23 | 55.245 | 735543 |
| 1735077840 | 55.82 | 0.59 | 1.07 | 55.23 | 55.82 | 54.93 | 433229 |
| 1734997200 | 55.23 | 0.77 | 1.41 | 54.33 | 55.4 | 53.97 | 1114603 |
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
