Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 3.72297187449 | 61.51 | 64.37 | 61.35 | 3163270 | 63.25524391 | CS |
| 4 | 6.25 | 10.8601216334 | 57.55 | 64.37 | 56.71 | 3718208 | 60.29783282 | CS |
| 12 | 1.87 | 3.01953818828 | 61.93 | 64.37 | 54.75 | 2809862 | 58.92357135 | CS |
| 26 | -3.2 | -4.77611940299 | 67 | 68.85 | 54.75 | 2343568 | 61.82422898 | CS |
| 52 | 5.44 | 9.32145305003 | 58.36 | 68.85 | 54.75 | 2272280 | 61.16325866 | CS |
| 156 | -17.35 | -21.3801601972 | 81.15 | 94.63 | 52.03 | 2126358 | 68.02590621 | CS |
| 260 | -29.35 | -31.5083199141 | 93.15 | 98.64 | 52.03 | 1922148 | 73.83849453 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 63.8 | 0.77 | 1.22 | 63.38 | 64.37 | 63.03 | 2660923 |
| 1740440400 | 63.03 | -0.34 | -0.54 | 63.53 | 63.89 | 62.54 | 3176843 |
| 1740181200 | 63.37 | -0.01 | -0.02 | 62.83 | 63.63 | 62.77 | 3830721 |
| 1740094800 | 63.38 | 0.68 | 1.08 | 62.5 | 63.58 | 62 | 3294080 |
| 1740008400 | 62.7 | 1.19 | 1.93 | 61.51 | 62.73 | 61.35 | 2853781 |
| 1739922000 | 61.51 | -0.03 | -0.05 | 61.64 | 61.88 | 60.055 | 4354262 |
| 1739576400 | 61.54 | -0.96 | -1.54 | 62.5 | 63.17 | 61.46 | 3268740 |
| 1739490000 | 62.5 | 2.78 | 4.66 | 59.8 | 63.47 | 59.7317 | 5354800 |
| 1739403600 | 59.72 | -1.74 | -2.83 | 60.06 | 60.7 | 58.75 | 4620226 |
| 1739317200 | 61.46 | 0.97 | 1.60 | 60.2 | 61.64 | 59.76 | 3211574 |
| 1739230800 | 60.49 | 1.07 | 1.80 | 59.37 | 60.635 | 59.31 | 3376369 |
| 1738971600 | 59.42 | 0.48 | 0.81 | 58.85 | 59.67 | 58.46 | 2259348 |
| 1738885200 | 58.94 | 0.37 | 0.63 | 58.61 | 59.035 | 58.42 | 2305841 |
| 1738798800 | 58.57 | 0.54 | 0.93 | 58.59 | 59.11 | 58.22 | 2379009 |
| 1738712400 | 58.03 | -0.47 | -0.80 | 57.92 | 58.345 | 57.29 | 2480476 |
| 1738626000 | 58.5 | 0.82 | 1.42 | 57.53 | 58.67 | 56.71 | 3101349 |
| 1738366800 | 57.68 | 0.26 | 0.45 | 57.36 | 58.14 | 57.1 | 12767970 |
| 1738280400 | 57.42 | 0.14 | 0.24 | 57.98 | 58.12 | 57.03 | 2692964 |
| 1738194000 | 57.28 | -0.41 | -0.71 | 57.55 | 58.059514 | 57.15 | 2656671 |
| 1738107600 | 57.69 | -0.54 | -0.93 | 59 | 59.59 | 57.42 | 3562348 |
| 1738021200 | 58.23 | 1.91 | 3.39 | 56.9 | 58.56 | 56.825 | 5864515 |
| 1737762000 | 56.32 | 0.53 | 0.95 | 55.94 | 56.4 | 55.77 | 2934799 |
| 1737675600 | 55.79 | 0 | 0.00 | 55.79 | 55.79 | 55.79 | 0 |
| 1737589200 | 55.79 | -2.44 | -4.19 | 57.85 | 57.95 | 55.76 | 1916153 |
| 1737502800 | 58.23 | 0.36 | 0.62 | 58.06 | 58.57 | 57.995 | 2018335 |
| 1737157200 | 57.87 | -0.25 | -0.43 | 58.04 | 58.51 | 57.69 | 2137674 |
| 1737070800 | 58.12 | 1.51 | 2.67 | 56.48 | 58.16 | 56.44 | 2310472 |
| 1736984400 | 56.61 | 0.63 | 1.13 | 56.85 | 57.35 | 56.45 | 2278968 |
| 1736898000 | 55.98 | 0.12 | 0.21 | 55.82 | 56.31 | 55.8 | 1747817 |
| 1736811600 | 55.86 | 0.23 | 0.41 | 55.99 | 56.04 | 54.75 | 2316580 |
| 1736552400 | 55.63 | -1.09 | -1.92 | 56.15 | 56.78 | 55.6 | 3649270 |
| 1736379600 | 56.72 | 0.64 | 1.14 | 55.96 | 56.76 | 55.31 | 2146340 |
| 1736293200 | 56.08 | -0.15 | -0.27 | 56.795 | 57.19 | 56.012 | 1982060 |
| 1736206800 | 56.23 | -1.08 | -1.88 | 57.19 | 57.38 | 55.93 | 1761019 |
| 1735947600 | 57.31 | -0.03 | -0.05 | 57.24 | 57.79 | 57.19 | 1697194 |
| 1735861200 | 57.34 | -0.09 | -0.16 | 57.87 | 58.035 | 57.195 | 1825079 |
| 1735688400 | 57.43 | 0.13 | 0.23 | 57.4 | 57.75 | 56.92 | 1634244 |
| 1735602000 | 57.3 | -0.02 | -0.03 | 57.06 | 57.51 | 56.84 | 1709656 |
| 1735342800 | 57.32 | -0.02 | -0.03 | 57.054 | 57.7999 | 57.054 | 1069064 |
| 1735256400 | 57.34 | 0.06 | 0.10 | 57.02 | 57.635 | 57 | 1354472 |
| 1735077840 | 57.28 | 0.1 | 0.17 | 57.15 | 57.33 | 56.82 | 552205 |
| 1734997200 | 57.18 | 0.23 | 0.40 | 56.71 | 57.23 | 56.28 | 1905979 |
| 1734738000 | 56.95 | 1.05 | 1.88 | 55.865 | 57.14 | 55.865 | 6771574 |
| 1734651600 | 55.9 | -0.26 | -0.46 | 56.135 | 56.86 | 55.89 | 2792260 |
| 1734565200 | 56.16 | -2.35 | -4.02 | 57.72 | 58.05 | 56.13 | 2457585 |
| 1734478800 | 58.51 | 0.38 | 0.65 | 57.797 | 59.03 | 57.7475 | 1824103 |
| 1734392400 | 58.13 | -1.39 | -2.34 | 59.32 | 59.64 | 58.01 | 2309427 |
| 1734133200 | 59.52 | -0.27 | -0.45 | 59.95 | 60.14 | 59.255 | 1462716 |
| 1734046800 | 59.79 | -0.2 | -0.33 | 60.01 | 60.1 | 59.48 | 2113040 |
| 1733960400 | 59.99 | -0.55 | -0.91 | 60.54 | 60.85 | 59.66 | 1972839 |
| 1733874000 | 60.54 | 0.29 | 0.48 | 60.155 | 60.92 | 59.04 | 1760457 |
| 1733787600 | 60.25 | 0.47 | 0.79 | 60 | 61.17 | 59.66 | 2259280 |
| 1733528400 | 59.78 | -1.86 | -3.02 | 61.72 | 61.7394 | 59.67 | 2558346 |
| 1733442000 | 61.64 | -0.15 | -0.24 | 62.06 | 62.17 | 61.4 | 1649456 |
| 1733355600 | 61.79 | 0.48 | 0.78 | 61.93 | 62.77 | 61.5507 | 2781269 |
| 1733269200 | 61.31 | -2.36 | -3.71 | 63.5 | 63.55 | 61.27 | 2146892 |
| 1733182800 | 63.67 | -0.82 | -1.27 | 64.34 | 64.34 | 63.37 | 2148293 |
| 1732917840 | 64.489999 | -0.1 | -0.15 | 64.54 | 64.709999 | 64.05 | 899785 |
| 1732750800 | 64.59 | 1.01 | 1.59 | 63.58 | 65.209999 | 63.58 | 1297673 |
| 1732664400 | 63.58 | -0.4 | -0.63 | 63.71 | 63.77 | 62.83 | 1396469 |
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
