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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 53.6 | 3.04 | 6.01 | 51.38 | 54.32 | 51.38 | 9841 |
| 1730414400 | 50.56 | -4.93 | -8.88 | 55.8 | 55.8 | 50.51 | 13747 |
| 1730328000 | 55.485 | 1.99 | 3.71 | 50.2 | 55.485 | 50.2 | 5135 |
| 1730241600 | 53.5 | 0.5 | 0.94 | 51.5 | 54.9 | 50.61 | 2850 |
| 1730155200 | 53 | 2.65 | 5.26 | 49.5 | 53 | 49.5 | 113 |
| 1729896000 | 50.35 | -0.1 | -0.20 | 52.26 | 57.49 | 47.5 | 409 |
| 1729809600 | 50.45 | -3.06 | -5.72 | 53.51 | 53.51 | 50.01 | 51442 |
| 1729723200 | 53.51 | -1.49 | -2.71 | 59.63 | 59.63 | 53.4601 | 3394 |
| 1729636800 | 55 | -0.25 | -0.45 | 56.21 | 56.21 | 55 | 6485 |
| 1729550400 | 55.25 | -0.56 | -1.00 | 56.63 | 56.63 | 54.71 | 7668 |
| 1729291200 | 55.81 | -1.19 | -2.09 | 57 | 57 | 55.81 | 9366 |
| 1729204800 | 57 | -0.75 | -1.30 | 56.7 | 57.25 | 56.52 | 7047 |
| 1729118400 | 57.75 | 0.87 | 1.53 | 57.74 | 57.89 | 57.5 | 6099 |
| 1729032000 | 56.88 | -3.73 | -6.15 | 57.69 | 57.69 | 56.76 | 11519 |
| 1728945600 | 60.6099 | 4.65 | 8.31 | 56.13 | 60.6099 | 56.13 | 334 |
| 1728686400 | 55.96 | -0.08 | -0.14 | 55.53 | 56 | 55.32 | 14754 |
| 1728600000 | 56.04 | -1.25 | -2.18 | 55.16 | 56.04 | 55.16 | 6497 |
| 1728513600 | 57.29 | 1.04 | 1.85 | 57.6 | 58.13 | 57.24 | 7691 |
| 1728427200 | 56.25 | -1.68 | -2.90 | 58.52 | 58.6 | 54.21 | 18107 |
| 1728340800 | 57.93 | -1.62 | -2.72 | 54 | 59.7 | 54 | 758 |
| 1728081600 | 59.55 | -0.14 | -0.23 | 59.13 | 65.625 | 56.3 | 3755 |
| 1727995200 | 59.69 | 0 | 0.00 | 59.69 | 59.69 | 59.69 | 0 |
| 1727908800 | 59.69 | -1.01 | -1.66 | 60.57 | 60.57 | 59.69 | 759 |
| 1727822400 | 60.7 | -0.41 | -0.67 | 60.75 | 60.86 | 59.81 | 2398 |
| 1727736000 | 61.11 | 0.99 | 1.65 | 60.19 | 61.11 | 58.89 | 7487 |
| 1727476800 | 60.12 | 0 | 0.00 | 60.25 | 60.25 | 59.67 | 206 |
| 1727390400 | 60.12 | 0.47 | 0.79 | 59.54 | 60.155 | 59.5 | 1802 |
| 1727304000 | 59.65 | -0.72 | -1.19 | 59.96 | 60.12 | 59.52 | 1919 |
| 1727217600 | 60.37 | 0.14 | 0.23 | 60.29 | 61.03 | 60.24 | 6054 |
| 1727131200 | 60.23 | -0.16 | -0.26 | 60.09 | 60.35 | 59.9 | 4472 |
| 1726872000 | 60.39 | 0.45 | 0.75 | 59.94 | 60.87 | 59.94 | 13304 |
| 1726785600 | 59.94 | -0.86 | -1.41 | 61.2 | 61.2 | 59.94 | 4608 |
| 1726699200 | 60.8 | 0.72 | 1.20 | 59.96 | 60.8 | 59.93 | 9429 |
| 1726612800 | 60.08 | 0.18 | 0.30 | 59.67 | 60.08 | 59.67 | 11971 |
| 1726526400 | 59.9 | 0.25 | 0.42 | 59.5 | 60.89 | 59.13 | 11747 |
| 1726267200 | 59.65 | 1.45 | 2.49 | 58.18 | 59.65 | 58.18 | 1710 |
| 1726180800 | 58.2 | -0.12 | -0.21 | 58.14 | 58.23 | 57.89 | 5151 |
| 1726094400 | 58.32 | 0.82 | 1.43 | 57 | 58.66 | 56.88 | 14936 |
| 1726008000 | 57.5 | 0.46 | 0.81 | 56.67 | 57.5 | 56.67 | 8476 |
| 1725921600 | 57.04 | 1.12 | 2.00 | 56.22 | 57.6 | 56.13 | 16432 |
| 1725662400 | 55.92 | -0.73 | -1.29 | 56.52 | 56.52 | 55.75 | 4286 |
| 1725576000 | 56.65 | -2.22 | -3.77 | 57.88 | 57.88 | 56.24 | 8617 |
| 1725489600 | 58.87 | 2.77 | 4.93 | 57.125 | 58.87 | 57.055 | 15998 |
| 1725403200 | 56.105 | -0.62 | -1.08 | 55.77 | 56.11 | 55.77 | 4398 |
| 1725057600 | 56.72 | -0.25 | -0.44 | 57.24 | 57.24 | 56.455 | 35108 |
| 1724971200 | 56.97 | -0.13 | -0.23 | 56.7 | 56.97 | 56.39 | 3586 |
| 1724884800 | 57.1 | -1.5 | -2.56 | 58.03 | 58.03 | 56.71 | 23033 |
| 1724798400 | 58.6 | 2.34 | 4.16 | 57.39 | 58.6 | 57.1 | 8013 |
| 1724712000 | 56.26 | 0.44 | 0.79 | 56.44 | 56.65 | 56.2 | 62713 |
| 1724452800 | 55.82 | 1.49 | 2.74 | 55.2 | 55.975 | 55.2 | 13473 |
| 1724366400 | 54.33 | 0.78 | 1.46 | 53.68 | 54.34 | 53.65 | 9275 |
| 1724280000 | 53.55 | 0.05 | 0.09 | 53.02 | 53.83 | 52.945 | 5736 |
| 1724193600 | 53.5 | 1.16 | 2.22 | 52.26 | 53.5 | 52.26 | 2367 |
| 1724107200 | 52.34 | -0.16 | -0.30 | 52.84 | 53.56 | 51.78 | 21224 |
| 1723848000 | 52.5 | -0.14 | -0.27 | 52.94 | 53.49 | 52.195 | 7693 |
| 1723761600 | 52.64 | 0.55 | 1.06 | 52.89 | 53.24 | 52.401 | 3848 |
| 1723675200 | 52.09 | 0.2 | 0.39 | 52.09 | 52.09 | 51.71 | 3666 |
| 1723588800 | 51.89 | -0.1 | -0.19 | 54.49 | 54.49 | 51.85 | 2278 |
| 1723502400 | 51.99 | -0.02 | -0.04 | 55.2 | 55.2 | 51.51 | 7794 |
| 1723243200 | 52.01 | 0.72 | 1.40 | 51.35 | 52.1399 | 51.34 | 3369 |
| 1723156800 | 51.29 | -1.87 | -3.52 | 53 | 53 | 50.565 | 10116 |
| 1723070400 | 53.16 | -1.03 | -1.90 | 54.17 | 54.38 | 52.61 | 13911 |
| 1722984000 | 54.19 | 1.62 | 3.08 | 53.03 | 54.69 | 53.03 | 13985 |
| 1722897600 | 52.57 | 0 | 0.00 | 51 | 52.57 | 50 | 33 |
| 1722638400 | 52.57 | -0.93 | -1.74 | 52.75 | 54.05 | 52.02 | 1624 |
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
