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 | -0.47 | -0.752722613709 | 62.44 | 63.675 | 60.86 | 151234 | 61.73937377 | CS |
| 4 | -6.93 | -10.0580551524 | 68.9 | 71.01 | 60.62 | 238055 | 63.82154736 | CS |
| 12 | 3.74 | 6.42280611369 | 58.23 | 73.3857 | 55.92 | 245065 | 64.78673703 | CS |
| 26 | 14.65 | 30.9594251902 | 47.32 | 73.3857 | 45.64 | 264212 | 60.77588185 | CS |
| 52 | 9.59 | 18.3085147003 | 52.38 | 73.3857 | 41.49 | 273170 | 53.2292629 | CS |
| 156 | -12.9 | -17.2298650995 | 74.87 | 78 | 35.38 | 283310 | 55.02330364 | CS |
| 260 | -8.04 | -11.4840737038 | 70.01 | 82.53 | 35.38 | 264964 | 58.96238134 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 61.97 | 0.9 | 1.47 | 61.31 | 62.094 | 60.59 | 136429 |
| 1735861200 | 61.07 | -0.61 | -0.99 | 62.11 | 62.8 | 60.86 | 199702 |
| 1735688400 | 61.68 | -0.24 | -0.39 | 62.37 | 62.6 | 61.545 | 92711 |
| 1735602000 | 61.92 | -0.39 | -0.63 | 61.91 | 62.385 | 61.12 | 95926 |
| 1735342800 | 62.31 | -0.96 | -1.52 | 63.18 | 63.675 | 61.5001 | 213296 |
| 1735256400 | 63.27 | 0.29 | 0.46 | 62.56 | 63.42 | 62.1 | 145112 |
| 1735077840 | 62.98 | 0.4 | 0.64 | 62.29 | 62.98 | 62.21 | 64396 |
| 1734997200 | 62.58 | -0.06 | -0.10 | 62.05 | 62.87 | 61.8 | 169392 |
| 1734738000 | 62.64 | 1.52 | 2.49 | 61.27 | 63.37 | 61.27 | 1132735 |
| 1734651600 | 61.12 | -0.11 | -0.18 | 62.36 | 62.81 | 60.99 | 394034 |
| 1734565200 | 61.23 | -4.02 | -6.16 | 65.565 | 65.81 | 60.62 | 317544 |
| 1734478800 | 65.25 | -2.29 | -3.39 | 67.36 | 67.36 | 65.05 | 218655 |
| 1734392400 | 67.54 | 0.86 | 1.29 | 66.61 | 67.57 | 66.194999 | 189068 |
| 1734133200 | 66.68 | -0.61 | -0.91 | 66.935 | 67.27 | 65.849999 | 150522 |
| 1734046800 | 67.29 | -1.26 | -1.84 | 68.12 | 68.5 | 67.08 | 134493 |
| 1733960400 | 68.55 | 0.61 | 0.90 | 68.59 | 69.69 | 68.095 | 206456 |
| 1733874000 | 67.94 | 0.25 | 0.37 | 67.51 | 69.16 | 66.849999 | 186923 |
| 1733787600 | 67.69 | -0.99 | -1.44 | 69.045 | 69.24 | 67.63 | 148998 |
| 1733528400 | 68.68 | 0.38 | 0.56 | 68.75 | 69.15 | 67.705 | 132802 |
| 1733442000 | 68.3 | -1.03 | -1.49 | 69.29 | 69.93 | 68.195 | 174413 |
| 1733355600 | 69.33 | 1.32 | 1.94 | 68.36 | 69.51 | 67.7 | 182440 |
| 1733269200 | 68.01 | -1.09 | -1.58 | 69.17 | 69.32 | 67.87 | 152495 |
| 1733182800 | 69.1 | -0.13 | -0.19 | 69.86 | 69.9 | 68.6 | 209522 |
| 1732917840 | 69.23 | -0.37 | -0.53 | 70.58 | 70.78 | 68.79 | 133601 |
| 1732750800 | 69.6 | -0.46 | -0.66 | 71.3475 | 71.405 | 69.6 | 147639 |
| 1732664400 | 70.06 | -1.39 | -1.95 | 71.01 | 71.04 | 69.691 | 218066 |
| 1732578000 | 71.45 | 0.59 | 0.83 | 71.79 | 73.3857 | 71.44 | 295337 |
| 1732318800 | 70.86 | 1.95 | 2.83 | 69.4 | 71.47 | 68.96 | 212230 |
| 1732232400 | 68.91 | 1.06 | 1.56 | 68.445 | 70.3 | 68.32 | 170258 |
| 1732146000 | 67.85 | -0.36 | -0.53 | 67.89 | 68.1 | 67 | 101968 |
| 1732059600 | 68.21 | 0.16 | 0.24 | 67.16 | 68.645 | 67.16 | 135201 |
| 1731973200 | 68.05 | -1.02 | -1.48 | 69.3 | 69.74 | 67.99 | 140722 |
| 1731714000 | 69.07 | 0.43 | 0.63 | 69.18 | 69.87 | 67.8 | 216537 |
| 1731627600 | 68.64 | 0.11 | 0.16 | 69.5 | 69.9299 | 68.11 | 201502 |
| 1731541200 | 68.53 | -1.12 | -1.61 | 70.265 | 70.635 | 68.35 | 211348 |
| 1731454800 | 69.65 | -1.34 | -1.89 | 70.51 | 72 | 69.6 | 252066 |
| 1731368400 | 70.99 | 1.82 | 2.63 | 70.75 | 72.295 | 70.4 | 257191 |
| 1731109200 | 69.17 | 1.59 | 2.35 | 67.96 | 69.59 | 67.43 | 311294 |
| 1731022800 | 67.58 | -3.21 | -4.53 | 69.36 | 70.38 | 67.3 | 493844 |
| 1730936400 | 70.79 | 8.59 | 13.81 | 67.68 | 71.49 | 67.68 | 818517 |
| 1730850000 | 62.2 | 1.39 | 2.29 | 60.86 | 62.405 | 60.855 | 259038 |
| 1730763600 | 60.81 | -0.44 | -0.72 | 60.66 | 61.79 | 59.54 | 330872 |
| 1730500800 | 61.25 | 0.11 | 0.18 | 61.47 | 61.9 | 60.9 | 284963 |
| 1730414400 | 61.14 | -0.67 | -1.08 | 61.73 | 62.01 | 60.9725 | 489328 |
| 1730328000 | 61.81 | 1.11 | 1.83 | 60.6 | 62.35 | 60.6 | 306917 |
| 1730241600 | 60.7 | -0.3 | -0.49 | 60.34 | 60.81 | 59.65 | 206815 |
| 1730155200 | 61 | 4.48 | 7.93 | 58.66 | 61.22 | 57.7825 | 281885 |
| 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 | 228834 |
| 1729723200 | 58.12 | 0.3 | 0.52 | 57.66 | 58.65 | 57.66 | 184723 |
| 1729636800 | 57.82 | -1.03 | -1.75 | 58.835 | 58.835 | 55.92 | 260889 |
| 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 | 58.23 | 216984 |
| 1728600000 | 57.75 | -0.09 | -0.16 | 57.11 | 57.78 | 56.79 | 301240 |
| 1728513600 | 57.84 | 0.92 | 1.62 | 56.62 | 58.3 | 56.62 | 188317 |
| 1728427200 | 56.92 | -0.39 | -0.68 | 57.37 | 57.61 | 56.88 | 118722 |
| 1728340800 | 57.31 | -0.86 | -1.48 | 57.79 | 57.79 | 57.03 | 135153 |
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
