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 | 2.56 | 4.36190151644 | 58.69 | 62.35 | 56.35 | 292431 | 60.6314834 | CS |
| 4 | 2.53 | 4.30858310627 | 58.72 | 63.335 | 55.92 | 231450 | 59.79771029 | CS |
| 12 | 3.35 | 5.78583765112 | 57.9 | 63.335 | 55.2 | 236134 | 58.96017268 | CS |
| 26 | 17.4 | 39.6807297605 | 43.85 | 63.95 | 42.16 | 274855 | 53.92077705 | CS |
| 52 | 21.49 | 54.0492957746 | 39.76 | 63.95 | 39.05 | 285287 | 50.29969326 | CS |
| 156 | -10.91 | -15.1191796009 | 72.16 | 78 | 35.38 | 279710 | 55.18017341 | CS |
| 260 | -7.14 | -10.440122825 | 68.39 | 82.53 | 35.38 | 264301 | 59.07938924 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 61.25 | 0.11 | 0.18 | 61.47 | 61.9 | 60.9 | 286124 |
| 1730414400 | 61.14 | -0.67 | -1.08 | 61.97 | 62.01 | 60.9725 | 491504 |
| 1730328000 | 61.81 | 1.11 | 1.83 | 60.38 | 62.35 | 60.38 | 308649 |
| 1730241600 | 60.7 | -0.3 | -0.49 | 60.56 | 60.81 | 59.65 | 208116 |
| 1730155200 | 61 | 4.48 | 7.93 | 58.66 | 61.22 | 57.7825 | 283834 |
| 1729896000 | 56.52 | -1.89 | -3.24 | 58.69 | 58.69 | 56.35 | 177208 |
| 1729809600 | 58.41 | 0.29 | 0.50 | 58.42 | 58.77 | 57.055 | 228835 |
| 1729723200 | 58.12 | 0.3 | 0.52 | 57.66 | 58.65 | 57.66 | 185020 |
| 1729636800 | 57.82 | -1.03 | -1.75 | 58.62 | 58.835 | 55.92 | 262462 |
| 1729550400 | 58.85 | -2.01 | -3.30 | 60.67 | 60.79 | 58.685 | 176553 |
| 1729291200 | 60.86 | -1.86 | -2.97 | 62.67 | 62.68 | 60.71 | 305164 |
| 1729204800 | 62.72 | 0.22 | 0.35 | 62.54 | 63.335 | 62.025 | 180314 |
| 1729118400 | 62.5 | 1.13 | 1.84 | 61.77 | 63.04 | 61.22 | 248207 |
| 1729032000 | 61.37 | 0.52 | 0.85 | 61.23 | 62.89 | 60.68 | 188948 |
| 1728945600 | 60.85 | 1.13 | 1.89 | 60.01 | 61.24 | 59.15 | 245325 |
| 1728686400 | 59.72 | 1.97 | 3.41 | 58.23 | 60.14 | 58.025 | 222300 |
| 1728600000 | 57.75 | -0.09 | -0.16 | 57.29 | 57.78 | 56.79 | 307493 |
| 1728513600 | 57.84 | 0.92 | 1.62 | 56.62 | 58.3 | 56.62 | 188317 |
| 1728427200 | 56.92 | -0.39 | -0.68 | 57.68 | 57.68 | 56.88 | 122250 |
| 1728340800 | 57.31 | -0.86 | -1.48 | 57.79 | 57.79 | 57.03 | 135856 |
| 1728081600 | 58.17 | 0.84 | 1.47 | 58.65 | 58.95 | 58 | 189957 |
| 1727995200 | 57.33 | 0.45 | 0.79 | 56.53 | 57.49 | 56.165 | 200306 |
| 1727908800 | 56.88 | 0.5 | 0.89 | 56.33 | 57.56 | 56.27 | 197682 |
| 1727822400 | 56.38 | -1.69 | -2.91 | 57.64 | 57.64 | 55.97 | 176653 |
| 1727736000 | 58.07 | 0.87 | 1.52 | 56.94 | 58.5 | 56.73 | 169664 |
| 1727476800 | 57.2 | 0.07 | 0.12 | 57.9 | 58.175 | 56.88 | 202801 |
| 1727390400 | 57.13 | -0.37 | -0.64 | 58.16 | 58.26 | 57.09 | 164026 |
| 1727304000 | 57.5 | -0.35 | -0.61 | 57.84 | 58.13 | 57.32 | 219115 |
| 1727217600 | 57.85 | -1.26 | -2.13 | 59.22 | 59.39 | 57.82 | 280960 |
| 1727131200 | 59.11 | 0.36 | 0.61 | 59.15 | 59.38 | 58.53 | 233472 |
| 1726872000 | 58.75 | -1.15 | -1.92 | 59.58 | 59.88 | 58.45 | 1220152 |
| 1726785600 | 59.9 | 1.74 | 2.99 | 59.82 | 60.2915 | 58.69 | 256768 |
| 1726699200 | 58.16 | -0.01 | -0.02 | 58.25 | 60.46 | 57.38 | 254718 |
| 1726612800 | 58.17 | 0.2 | 0.35 | 58.66 | 59.71 | 58.01 | 197027 |
| 1726526400 | 57.97 | 0.38 | 0.66 | 57.83 | 58.43 | 56.71 | 179984 |
| 1726267200 | 57.59 | 1 | 1.77 | 57 | 57.695 | 56.62 | 205955 |
| 1726180800 | 56.59 | 0.27 | 0.48 | 56.83 | 56.83 | 55.7865 | 195683 |
| 1726094400 | 56.32 | -0.92 | -1.61 | 56.5 | 56.7 | 55.2 | 257468 |
| 1726008000 | 57.24 | -0.2 | -0.35 | 57.55 | 57.55 | 56.25 | 269555 |
| 1725921600 | 57.44 | -0.54 | -0.93 | 57.85 | 58.25 | 57.15 | 249971 |
| 1725662400 | 57.98 | -0.87 | -1.48 | 59.15 | 60.255 | 57.885 | 187073 |
| 1725576000 | 58.85 | -1.21 | -2.01 | 60.59 | 60.59 | 58.795 | 460650 |
| 1725489600 | 60.06 | -0.65 | -1.07 | 60.55 | 61.47 | 59.76 | 194491 |
| 1725403200 | 60.71 | -0.45 | -0.74 | 60.51 | 61.205 | 60.2475 | 213906 |
| 1725057600 | 61.16 | 0.34 | 0.56 | 61 | 61.35 | 60.31 | 230709 |
| 1724971200 | 60.82 | -0.55 | -0.90 | 62.03 | 62.03 | 60.77 | 240953 |
| 1724884800 | 61.37 | 0.63 | 1.04 | 60.36 | 62.22 | 60.36 | 209266 |
| 1724798400 | 60.74 | -0.46 | -0.75 | 60.71 | 61.075 | 60.23 | 198109 |
| 1724712000 | 61.2 | -0.29 | -0.47 | 62.3 | 62.89 | 61.11 | 183419 |
| 1724452800 | 61.49 | 2.57 | 4.36 | 59.45 | 62.9 | 59.11 | 287406 |
| 1724366400 | 58.92 | -0.07 | -0.12 | 58.82 | 59.345 | 58.47 | 126166 |
| 1724280000 | 58.99 | 0.58 | 0.99 | 58.76 | 59.02 | 58.18 | 145376 |
| 1724193600 | 58.41 | -1.21 | -2.03 | 59.35 | 59.35 | 58.37 | 141475 |
| 1724107200 | 59.62 | 0.4 | 0.68 | 59.16 | 59.72 | 59.01 | 165649 |
| 1723848000 | 59.22 | 1.41 | 2.44 | 57.72 | 59.59 | 57.63 | 234233 |
| 1723761600 | 57.81 | 0.92 | 1.62 | 58.3 | 58.97 | 57.79 | 204096 |
| 1723675200 | 56.89 | -0.14 | -0.25 | 57.39 | 57.39 | 56 | 150361 |
| 1723588800 | 57.03 | 0.9 | 1.60 | 56.89 | 57.33 | 55.6 | 253955 |
| 1723502400 | 56.13 | -1.27 | -2.21 | 57.87 | 58.505 | 55.925 | 199187 |
| 1723243200 | 57.4 | -0.57 | -0.98 | 57.9 | 58.015 | 56.8 | 176717 |
| 1723156800 | 57.97 | 1.25 | 2.20 | 57.49 | 58.02 | 57.04 | 248283 |
| 1723070400 | 56.72 | -0.73 | -1.27 | 58.36 | 58.93 | 56.58 | 199617 |
| 1722984000 | 57.45 | 0.14 | 0.24 | 57.13 | 58.27 | 56.69 | 217479 |
| 1722897600 | 57.31 | -1.65 | -2.80 | 56.38 | 58.35 | 55.31 | 313405 |
| 1722638400 | 58.96 | -1.06 | -1.77 | 58.12 | 58.97 | 57.34 | 399580 |
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
