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 | -2.72 | -4.3277645187 | 62.85 | 65.07 | 60.02 | 393186 | 63.1215999 | CS |
| 4 | -2.44 | -3.8996324117 | 62.57 | 67.005 | 60.02 | 401949 | 63.71959724 | CS |
| 12 | 4.64 | 8.36186700306 | 55.49 | 67.005 | 55.22 | 384178 | 61.15435572 | CS |
| 26 | 3.41 | 6.0119887165 | 56.72 | 67.005 | 52.8 | 388377 | 58.56064588 | CS |
| 52 | -0.06 | -0.0996843329457 | 60.19 | 67.005 | 52.8 | 360228 | 59.31511629 | CS |
| 156 | 17.64 | 41.5156507414 | 42.49 | 67.005 | 39 | 385383 | 56.0596941 | CS |
| 260 | 17.64 | 41.5156507414 | 42.49 | 67.005 | 39 | 385383 | 56.0596941 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 61.51 | -0.39 | -0.63 | 61.56 | 62.5 | 61.2 | 380314 |
| 1738971600 | 61.9 | -2.19 | -3.42 | 64.42 | 64.42 | 61.1 | 501791 |
| 1738885200 | 64.09 | -0.77 | -1.19 | 65.069999 | 65.069999 | 63.34 | 485256 |
| 1738798800 | 64.86 | 1 | 1.57 | 64.349999 | 64.879999 | 63.425 | 313995 |
| 1738712400 | 63.86 | 0.81 | 1.28 | 62.85 | 64.025 | 62.34 | 284576 |
| 1738626000 | 63.05 | -0.92 | -1.44 | 62.59 | 63.815 | 61.735 | 369266 |
| 1738366800 | 63.97 | -0.26 | -0.40 | 64.45 | 64.75 | 63.24 | 853066 |
| 1738280400 | 64.23 | 0.77 | 1.21 | 63.71 | 64.33 | 63.49 | 360041 |
| 1738194000 | 63.46 | -0.29 | -0.45 | 63.69 | 64.625 | 63.165 | 288088 |
| 1738107600 | 63.75 | 0.38 | 0.60 | 63.82 | 63.99 | 62.65 | 537947 |
| 1738021200 | 63.37 | -0.33 | -0.52 | 63.13 | 63.65 | 62.65 | 453027 |
| 1737762000 | 63.7 | -1.45 | -2.23 | 64.29 | 64.4516 | 62.715 | 340805 |
| 1737675600 | 65.15 | 0 | 0.00 | 65.15 | 65.15 | 65.15 | 0 |
| 1737589200 | 65.15 | -1.39 | -2.09 | 66.78 | 66.91 | 64.614999 | 282659 |
| 1737502800 | 66.54 | 2.82 | 4.43 | 64.3 | 67.004999 | 64.2637 | 285560 |
| 1737157200 | 63.72 | 0.29 | 0.46 | 64.17 | 64.17 | 63.55 | 304873 |
| 1737070800 | 63.43 | -0.86 | -1.34 | 64.349999 | 64.55 | 63.28 | 328676 |
| 1736984400 | 64.29 | 0.72 | 1.13 | 65 | 65.14 | 63.9 | 366343 |
| 1736898000 | 63.57 | 1.26 | 2.02 | 62.57 | 64.15 | 62.57 | 498802 |
| 1736811600 | 62.31 | 0.47 | 0.76 | 61.13 | 62.38 | 61.13 | 478899 |
| 1736552400 | 61.84 | 0.39 | 0.63 | 60.97 | 62.02 | 60.68 | 464497 |
| 1736379600 | 61.45 | 1.37 | 2.28 | 59.56 | 61.77 | 59.3223 | 376347 |
| 1736293200 | 60.08 | -0.23 | -0.38 | 60.36 | 60.69 | 59.52 | 323579 |
| 1736206800 | 60.31 | 0.69 | 1.16 | 60 | 61.04 | 59.89 | 463835 |
| 1735947600 | 59.62 | 0.99 | 1.69 | 58.81 | 59.79 | 58.6567 | 280505 |
| 1735861200 | 58.63 | 0.41 | 0.70 | 58.78 | 59.29 | 58.13 | 331602 |
| 1735688400 | 58.22 | 0.07 | 0.12 | 58.25 | 58.73 | 57.84 | 362011 |
| 1735602000 | 58.15 | 0.14 | 0.24 | 57.3 | 58.18 | 56.68 | 409083 |
| 1735342800 | 58.01 | -0.19 | -0.33 | 57.56 | 58.31 | 57.03 | 249170 |
| 1735256400 | 58.2 | 0.62 | 1.08 | 57.33 | 58.22 | 57.09 | 210260 |
| 1735077840 | 57.58 | 0.77 | 1.36 | 56.69 | 57.61 | 56.32 | 94241 |
| 1734997200 | 56.81 | 0.37 | 0.66 | 56.49 | 56.95 | 56.2387 | 267411 |
| 1734738000 | 56.44 | -0.52 | -0.91 | 56.36 | 57.66 | 56.36 | 1471315 |
| 1734651600 | 56.96 | -0.11 | -0.19 | 57.54 | 57.54 | 56.64 | 560326 |
| 1734565200 | 57.07 | -1.57 | -2.68 | 59.17 | 59.355 | 56.86 | 624590 |
| 1734478800 | 58.64 | -1.65 | -2.74 | 60.18 | 60.18 | 58.38 | 273048 |
| 1734392400 | 60.29 | 0.45 | 0.75 | 59.74 | 60.54 | 59.13 | 395305 |
| 1734133200 | 59.84 | -0.94 | -1.55 | 60.75 | 60.818 | 59.67 | 332598 |
| 1734046800 | 60.78 | -0.51 | -0.83 | 61 | 61.49 | 60.48 | 173208 |
| 1733960400 | 61.29 | -0.49 | -0.79 | 61.87 | 62.41 | 61.03 | 267281 |
| 1733874000 | 61.78 | 0.65 | 1.06 | 61.14 | 62.11 | 60.21 | 227318 |
| 1733787600 | 61.13 | 0.46 | 0.76 | 61.31 | 61.87 | 60.65 | 199721 |
| 1733528400 | 60.67 | -0.45 | -0.74 | 61.56 | 61.625 | 60.58 | 203161 |
| 1733442000 | 61.12 | -1.31 | -2.10 | 62.58 | 62.58 | 61.04 | 450541 |
| 1733355600 | 62.43 | -0.27 | -0.43 | 63.02 | 63.51 | 62.38 | 208207 |
| 1733269200 | 62.7 | -0.51 | -0.81 | 63.21 | 63.51 | 62.4706 | 246340 |
| 1733182800 | 63.21 | 0.53 | 0.85 | 62.74 | 63.52 | 61.89 | 458970 |
| 1732917840 | 62.68 | -0.09 | -0.14 | 62.74 | 63.31 | 62.44 | 245740 |
| 1732750800 | 62.77 | -0.47 | -0.74 | 63.33 | 64.3 | 62.425 | 376804 |
| 1732664400 | 63.24 | 1.04 | 1.67 | 62.06 | 64 | 61.99 | 614564 |
| 1732578000 | 62.2 | 2.09 | 3.48 | 60.88 | 63.03 | 60.88 | 583270 |
| 1732318800 | 60.11 | 1.87 | 3.21 | 58.64 | 60.25 | 58.365 | 512513 |
| 1732232400 | 58.24 | 1.38 | 2.43 | 57.43 | 58.84 | 57.3033 | 323296 |
| 1732146000 | 56.86 | 0.41 | 0.73 | 56.55 | 56.93 | 55.92 | 244379 |
| 1732059600 | 56.45 | 0.42 | 0.75 | 55.49 | 56.57 | 55.22 | 206588 |
| 1731973200 | 56.03 | 0.54 | 0.97 | 55.64 | 56.29 | 55.13 | 291331 |
| 1731714000 | 55.49 | 0.2 | 0.36 | 55.41 | 55.58 | 54.78 | 274035 |
| 1731627600 | 55.29 | -0.35 | -0.63 | 55.71 | 56 | 54.35 | 340279 |
| 1731541200 | 55.64 | -0.89 | -1.57 | 56.62 | 56.71 | 55.36 | 197142 |
| 1731454800 | 56.53 | 0.17 | 0.30 | 56.24 | 57.23 | 56.165 | 384506 |
| 1731368400 | 56.36 | -0.32 | -0.56 | 56.69 | 57.1399 | 56.03 | 300003 |
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
