Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.46 | 4.3834640057 | 56.12 | 58.68 | 54.81 | 1762837 | 55.98199226 | CS |
| 4 | 0.34 | 0.583791208791 | 58.24 | 59.56 | 54.81 | 1925729 | 56.95659921 | CS |
| 12 | 6.02 | 11.4535768645 | 52.56 | 63.21 | 50.9 | 2469749 | 56.13028848 | CS |
| 26 | 0.94 | 1.63081193616 | 57.64 | 63.21 | 50.9 | 2344423 | 56.56778979 | CS |
| 52 | 0.94 | 1.63081193616 | 57.64 | 69.11 | 50.9 | 2412648 | 58.40226042 | CS |
| 156 | 4.85 | 9.02661455425 | 53.73 | 79.66 | 46.92 | 3138953 | 60.27670607 | CS |
| 260 | 6.79 | 13.1106391195 | 51.79 | 82.07 | 29.78 | 2886449 | 58.98968077 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731022800 | 57.75 | 1.81 | 3.24 | 57.48 | 58.51 | 57.46 | 2203134 |
| 1730936400 | 55.94 | -0.74 | -1.31 | 55.01 | 56.015 | 54.81 | 2921604 |
| 1730850000 | 56.68 | 0.56 | 1.00 | 56.52 | 56.72 | 56.34 | 1177266 |
| 1730763600 | 56.12 | 0.18 | 0.32 | 55.98 | 56.56 | 55.94 | 1584369 |
| 1730500800 | 55.94 | 0.48 | 0.87 | 56.09 | 56.24 | 55.87 | 1492956 |
| 1730414400 | 55.46 | -0.96 | -1.70 | 56.12 | 56.13 | 55.04 | 1637991 |
| 1730328000 | 56.42 | -0.72 | -1.26 | 56.45 | 56.955 | 56.06 | 1588041 |
| 1730241600 | 57.14 | 0.02 | 0.04 | 57.4 | 57.66 | 57.13 | 1852277 |
| 1730155200 | 57.12 | 0.68 | 1.20 | 56.73 | 57.18 | 56.65 | 1704121 |
| 1729896000 | 56.44 | 0.28 | 0.50 | 56.49 | 56.93 | 56.3 | 1727826 |
| 1729809600 | 56.16 | 0.43 | 0.77 | 56.275 | 56.31 | 55.455 | 1770860 |
| 1729723200 | 55.73 | -0.91 | -1.61 | 55.55 | 55.88 | 55.47 | 1516813 |
| 1729636800 | 56.64 | 0.32 | 0.57 | 56.62 | 56.73 | 56.38 | 1352253 |
| 1729550400 | 56.32 | -0.8 | -1.40 | 56.81 | 57.035 | 56.11 | 1711129 |
| 1729291200 | 57.12 | 0.23 | 0.40 | 57.26 | 57.36 | 56.96 | 1446384 |
| 1729204800 | 56.89 | 0.16 | 0.28 | 56.73 | 56.9 | 56.33 | 2795625 |
| 1729118400 | 56.73 | -1.43 | -2.46 | 58.78 | 58.82 | 56.61 | 4029533 |
| 1729032000 | 58.16 | -1.27 | -2.14 | 58.41 | 58.63 | 58.03 | 2547187 |
| 1728945600 | 59.43 | 0.48 | 0.81 | 58.55 | 59.56 | 58.363 | 2277436 |
| 1728686400 | 58.95 | 0.04 | 0.07 | 58.8 | 59.27 | 58.64 | 1648274 |
| 1728600000 | 58.91 | 0.73 | 1.25 | 58.24 | 58.93 | 57.96 | 1732628 |
| 1728513600 | 58.18 | -0.22 | -0.38 | 58.01 | 58.37 | 57.87 | 1631681 |
| 1728427200 | 58.4 | -2.41 | -3.96 | 58.57 | 58.6 | 57.97 | 3464812 |
| 1728340800 | 60.81 | 0.24 | 0.40 | 60.83 | 61.03 | 60.57 | 1371355 |
| 1728081600 | 60.57 | -0.32 | -0.53 | 60.75 | 60.93 | 60.3405 | 1848255 |
| 1727995200 | 60.89 | -1.54 | -2.47 | 60.81 | 61.29 | 60.77 | 2832614 |
| 1727908800 | 62.43 | 0.04 | 0.06 | 62.5 | 63.21 | 62.405 | 2409049 |
| 1727822400 | 62.39 | 0.28 | 0.45 | 61.77 | 62.495 | 61.51 | 3222770 |
| 1727736000 | 62.11 | 0.1 | 0.16 | 62.5 | 62.56 | 61.74 | 3112032 |
| 1727476800 | 62.01 | 1.1 | 1.81 | 61.74 | 62.32 | 61.7 | 3574105 |
| 1727390400 | 60.91 | 3.18 | 5.51 | 60.35 | 61.1982 | 59.93 | 4948561 |
| 1727304000 | 57.73 | 0.38 | 0.66 | 58.01 | 58.13 | 57.635 | 3242425 |
| 1727217600 | 57.35 | 2.76 | 5.06 | 57.02 | 57.41 | 56.665 | 4248160 |
| 1727131200 | 54.59 | 0.8 | 1.49 | 54.03 | 54.61 | 53.95 | 1792483 |
| 1726872000 | 53.79 | -1.4 | -2.54 | 54.42 | 54.56 | 53.79 | 3279093 |
| 1726785600 | 55.19 | 2.14 | 4.03 | 55.34 | 55.45 | 54.79 | 3185433 |
| 1726699200 | 53.05 | -0.4 | -0.75 | 53.55 | 54.005 | 53.02 | 2150645 |
| 1726612800 | 53.45 | -0.09 | -0.17 | 53.55 | 53.92 | 53.33 | 2040942 |
| 1726526400 | 53.54 | 0.65 | 1.23 | 53.46 | 53.74 | 53.155 | 3343622 |
| 1726267200 | 52.89 | -0.79 | -1.47 | 52.78 | 53.25 | 52.78 | 2775310 |
| 1726180800 | 53.68 | 0.87 | 1.65 | 52.88 | 53.77 | 52.755 | 3637763 |
| 1726094400 | 52.81 | 1.49 | 2.90 | 52.06 | 52.8625 | 51.43 | 3465983 |
| 1726008000 | 51.32 | -0.46 | -0.89 | 51.31 | 51.39 | 50.9 | 2482151 |
| 1725921600 | 51.78 | 0.39 | 0.76 | 51.94 | 52 | 51.56 | 2224208 |
| 1725662400 | 51.39 | -1.12 | -2.13 | 51.65 | 51.99 | 51.09 | 2871130 |
| 1725576000 | 52.51 | 0.26 | 0.50 | 52.54 | 52.835 | 52.385 | 1774897 |
| 1725489600 | 52.25 | -0.09 | -0.17 | 52.03 | 52.75 | 52.03 | 2352718 |
| 1725403200 | 52.34 | -2.79 | -5.06 | 52.76 | 52.82 | 51.92 | 4823030 |
| 1725057600 | 55.13 | 0 | 0.00 | 54.95 | 55.2 | 54.68 | 1649685 |
| 1724971200 | 55.13 | 0.71 | 1.30 | 54.76 | 55.365 | 54.57 | 2106676 |
| 1724884800 | 54.42 | -1.25 | -2.25 | 54.35 | 54.58 | 54.105 | 3464527 |
| 1724798400 | 55.67 | 0.16 | 0.29 | 55.53 | 55.81 | 55.27 | 2970293 |
| 1724712000 | 55.51 | 0.32 | 0.58 | 55.8 | 55.98 | 55.25 | 2835689 |
| 1724452800 | 55.19 | 0.9 | 1.66 | 54.54 | 55.2 | 54.34 | 2240632 |
| 1724366400 | 54.29 | -1.06 | -1.92 | 54.83 | 54.88 | 54.19 | 1792897 |
| 1724280000 | 55.35 | 1.71 | 3.19 | 55.12 | 55.44 | 54.88 | 2128100 |
| 1724193600 | 53.64 | -0.32 | -0.59 | 53.85 | 54.11 | 53.54 | 2324019 |
| 1724107200 | 53.96 | 0.72 | 1.35 | 53.62 | 54.11 | 53.59 | 2288652 |
| 1723848000 | 53.24 | 0.59 | 1.12 | 52.65 | 53.51 | 52.49 | 2683603 |
| 1723761600 | 52.65 | 0.4 | 0.77 | 52.56 | 52.99 | 52.48 | 2610611 |
| 1723675200 | 52.25 | -1.41 | -2.63 | 52.36 | 52.59 | 52 | 3564488 |
| 1723588800 | 53.66 | 0.1 | 0.19 | 53.39 | 53.725 | 53.225 | 2202765 |
| 1723502400 | 53.56 | -0.2 | -0.37 | 53.72 | 53.95 | 53.21 | 2226914 |
| 1723243200 | 53.76 | 0.61 | 1.15 | 53.64 | 53.93 | 53.15 | 2124532 |
| 1723156800 | 53.15 | 0.39 | 0.74 | 52.97 | 53.54 | 52.94 | 2267519 |
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
