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 | -3.45 | -5.84349593496 | 59.04 | 64.57 | 53.7532 | 597346 | 58.37214592 | CS |
| 4 | -13.88 | -19.9798474162 | 69.47 | 69.47 | 53.7532 | 430785 | 61.09678962 | CS |
| 12 | -22.21 | -28.5475578406 | 77.8 | 78.05 | 53.7532 | 443216 | 68.43050697 | CS |
| 26 | -38.74 | -41.0685889961 | 94.33 | 95.76 | 53.7532 | 404185 | 74.5852247 | CS |
| 52 | -19.17 | -25.6420545746 | 74.76 | 108.42 | 53.7532 | 346156 | 81.95032707 | CS |
| 156 | 6.15 | 12.4393203883 | 49.44 | 108.42 | 39 | 298203 | 70.74124333 | CS |
| 260 | 39.68 | 249.402891263 | 15.91 | 108.42 | 15.9002 | 348880 | 63.24539967 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 55.59 | -0.7 | -1.24 | 55.49 | 55.99 | 55.01 | 437456 |
| 1745534400 | 56.29 | -3.78 | -6.29 | 58 | 58.03 | 53.7532 | 1066095 |
| 1745448000 | 60.07 | -1.47 | -2.39 | 62.89 | 64.569999 | 59.765 | 621690 |
| 1745361600 | 61.54 | 3.07 | 5.25 | 59.39 | 61.57 | 59.12 | 355169 |
| 1745275200 | 58.47 | -1.11 | -1.86 | 59.04 | 59.52 | 57.38 | 343179 |
| 1744929600 | 59.58 | 1.63 | 2.81 | 58.36 | 59.82 | 58.22 | 253011 |
| 1744843200 | 57.95 | -1.02 | -1.73 | 58.96 | 59.445 | 57.15 | 272800 |
| 1744756800 | 58.97 | -0.46 | -0.77 | 59 | 60.23 | 58.45 | 319162 |
| 1744670400 | 59.43 | 0.23 | 0.39 | 60 | 60.07 | 58.235 | 377071 |
| 1744411200 | 59.2 | -0.12 | -0.20 | 58.86 | 59.5 | 55.895 | 353075 |
| 1744324800 | 59.32 | -1.99 | -3.25 | 59.94 | 60.67 | 56.54 | 614503 |
| 1744238400 | 61.31 | 2.43 | 4.13 | 57.6 | 62.7025 | 55.85 | 614178 |
| 1744152000 | 58.88 | -3.68 | -5.88 | 63.88 | 64.67 | 57.86 | 343604 |
| 1744065600 | 62.56 | -3.14 | -4.78 | 63.66 | 66.9 | 61.92 | 465769 |
| 1743806400 | 65.7 | 2.77 | 4.40 | 61.08 | 66.989999 | 61.07 | 499704 |
| 1743720000 | 62.93 | -5.01 | -7.37 | 65.3 | 65.5 | 62.285 | 454611 |
| 1743633600 | 67.94 | 0.79 | 1.18 | 66.069999 | 68.245 | 66.069999 | 350746 |
| 1743547200 | 67.15 | 0.05 | 0.07 | 67.5 | 67.85 | 66.22 | 270463 |
| 1743460800 | 67.099999 | 0.23 | 0.34 | 66.41 | 67.6428 | 65.22 | 334674 |
| 1743201600 | 66.87 | -2.25 | -3.26 | 69.47 | 69.47 | 66.79 | 273571 |
| 1743115200 | 69.12 | -0.38 | -0.55 | 69.27 | 70.14 | 68.54 | 238799 |
| 1743028800 | 69.5 | -0.14 | -0.20 | 69.61 | 70.78 | 68.84 | 236432 |
| 1742942400 | 69.64 | -0.77 | -1.09 | 69.08 | 71.1 | 68.2 | 304969 |
| 1742856000 | 70.41 | 1.45 | 2.10 | 69.74 | 70.514 | 69.28 | 306220 |
| 1742596800 | 68.96 | -1.35 | -1.92 | 68.2 | 69.35 | 67.18 | 3359099 |
| 1742510400 | 70.31 | 0.16 | 0.23 | 69.57 | 71.93 | 69.359 | 377215 |
| 1742424000 | 70.15 | 1.44 | 2.10 | 68.6 | 70.61 | 68.35 | 372721 |
| 1742337600 | 68.71 | -0.5 | -0.72 | 68.97 | 69.18 | 67.38 | 374701 |
| 1742251200 | 69.21 | 1.14 | 1.67 | 67.17 | 69.315 | 66.065 | 726011 |
| 1741992000 | 68.07 | 0.66 | 0.98 | 68.11 | 68.44 | 66.84 | 364040 |
| 1741905600 | 67.41 | -0.92 | -1.35 | 68.26 | 68.825 | 66.62 | 398302 |
| 1741819200 | 68.33 | -2 | -2.84 | 70.27 | 70.5 | 67.72 | 378076 |
| 1741732800 | 70.33 | -1.2 | -1.68 | 71.9 | 72.415 | 69.55 | 538036 |
| 1741646400 | 71.53 | -0.24 | -0.33 | 70.92 | 73.37 | 70.92 | 415569 |
| 1741390800 | 71.77 | -0.57 | -0.79 | 72.19 | 72.31 | 71 | 260977 |
| 1741304400 | 72.34 | 2.15 | 3.06 | 70.8 | 72.8 | 70.29 | 352557 |
| 1741218000 | 70.19 | 1.4 | 2.04 | 69.01 | 70.445 | 68.6901 | 324707 |
| 1741131600 | 68.79 | 0.85 | 1.25 | 67.3 | 69.86 | 66.715 | 704713 |
| 1741045200 | 67.94 | -1.49 | -2.15 | 69.47 | 70.2 | 67.535 | 568494 |
| 1740786000 | 69.43 | -0.42 | -0.60 | 69.78 | 70.61 | 68.56 | 397481 |
| 1740699600 | 69.85 | -1.67 | -2.34 | 71.03 | 71.955 | 69.56 | 384070 |
| 1740613200 | 71.52 | -2.69 | -3.62 | 73.38 | 73.645 | 71.24 | 329686 |
| 1740526800 | 74.21 | 3.53 | 4.99 | 70.66 | 74.859 | 70.66 | 415995 |
| 1740440400 | 70.68 | -0.48 | -0.67 | 71.43 | 72.08 | 70.335 | 369867 |
| 1740181200 | 71.16 | -2.11 | -2.88 | 74.4 | 74.4 | 70.71 | 364393 |
| 1740094800 | 73.27 | 1.02 | 1.41 | 72.17 | 73.61 | 71.89 | 314631 |
| 1740008400 | 72.25 | -1.49 | -2.02 | 71.88 | 72.81 | 71.15 | 589309 |
| 1739922000 | 73.74 | -0.94 | -1.26 | 74.09 | 75.01 | 71.915 | 500535 |
| 1739576400 | 74.68 | 2.94 | 4.10 | 72.42 | 74.78 | 72.06 | 499866 |
| 1739490000 | 71.74 | 0.39 | 0.55 | 71.45 | 72.4 | 71.05 | 234472 |
| 1739403600 | 71.35 | -2.34 | -3.18 | 71.32 | 71.515 | 70.28 | 354936 |
| 1739317200 | 73.69 | -0.15 | -0.20 | 73.36 | 74.67 | 73.06 | 257524 |
| 1739230800 | 73.84 | -0.05 | -0.07 | 74.72 | 74.78 | 73.2 | 363535 |
| 1738971600 | 73.89 | -3.17 | -4.11 | 77.29 | 77.29 | 72.23 | 588647 |
| 1738885200 | 77.06 | 0.23 | 0.30 | 78.05 | 78.05 | 76.65 | 666103 |
| 1738798800 | 76.83 | 0.48 | 0.63 | 77.61 | 78.04 | 76.17 | 616983 |
| 1738712400 | 76.35 | 1.71 | 2.29 | 74.72 | 76.94 | 74.58 | 651925 |
| 1738626000 | 74.64 | -1.74 | -2.28 | 74.75 | 75.21 | 72.62 | 763853 |
| 1738366800 | 76.38 | -1.82 | -2.33 | 77.8 | 77.83 | 76.3032 | 813823 |
| 1738280400 | 78.2 | 3.61 | 4.84 | 75.65 | 80.53 | 72.29 | 876400 |
| 1738194000 | 74.59 | -1.96 | -2.56 | 77.34 | 77.34 | 73.385 | 657624 |
| 1738107600 | 76.55 | -2.26 | -2.87 | 78.81 | 79.26 | 76.55 | 558962 |
| 1738021200 | 78.81 | 2.09 | 2.72 | 76.38 | 81.1 | 75.82 | 367052 |
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
