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 | -4.24 | -6.02786465738 | 70.34 | 70.34 | 65.57 | 1587734 | 66.93703807 | CS |
| 4 | 4.225 | 6.82828282828 | 61.875 | 70.34 | 61.72 | 1437588 | 66.55981963 | CS |
| 12 | 5.225 | 8.58316221766 | 60.875 | 70.34 | 58.07 | 974580 | 64.29226143 | CS |
| 26 | -0.2 | -0.301659125189 | 66.3 | 70.34 | 57.76 | 838555 | 62.99409682 | CS |
| 52 | -0.2 | -0.301659125189 | 66.3 | 77.09 | 57.76 | 900014 | 65.28844345 | CS |
| 156 | 16.85 | 34.2131979695 | 49.25 | 79.08 | 47.38 | 697258 | 63.96472483 | CS |
| 260 | -7.7 | -10.433604336 | 73.8 | 79.08 | 24.54 | 818828 | 55.42859415 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 66.099999 | 0.4 | 0.61 | 66 | 66.56 | 65.599999 | 1096691 |
| 1738194000 | 65.7 | -1.15 | -1.72 | 66.92 | 67.21 | 65.569999 | 885188 |
| 1738107600 | 66.849999 | -0.28 | -0.42 | 68.07 | 69.32 | 66.43 | 1602547 |
| 1738021200 | 67.13 | -0.47 | -0.70 | 66.89 | 67.4748 | 65.95 | 1550644 |
| 1737762000 | 67.6 | -0.87 | -1.27 | 70.34 | 70.34 | 67.01 | 2799981 |
| 1737675600 | 68.47 | 0 | 0.00 | 68.47 | 68.47 | 68.47 | 0 |
| 1737589200 | 68.47 | 0.01 | 0.01 | 68.25 | 68.62 | 67.23 | 2143605 |
| 1737502800 | 68.46 | 2.11 | 3.18 | 67.17 | 68.52 | 66.42 | 2722449 |
| 1737157200 | 66.349999 | -0.47 | -0.70 | 67.11 | 67.48 | 66.09 | 3235438 |
| 1737070800 | 66.819999 | -0.56 | -0.83 | 67.35 | 68.15 | 66.519999 | 1107224 |
| 1736984400 | 67.38 | 0.82 | 1.23 | 67.3 | 67.47 | 66.66 | 796233 |
| 1736898000 | 66.56 | 0.78 | 1.19 | 66.319999 | 66.819999 | 65.2913 | 720030 |
| 1736811600 | 65.78 | 1.41 | 2.19 | 63.83 | 66 | 63.46 | 898394 |
| 1736552400 | 64.37 | -0.46 | -0.71 | 64.15 | 65.19 | 64.15 | 1064941 |
| 1736379600 | 64.83 | 0.35 | 0.54 | 63.73 | 65.09 | 63.37 | 753144 |
| 1736293200 | 64.48 | 0.58 | 0.91 | 63.87 | 65.01 | 63.86 | 1272270 |
| 1736206800 | 63.9 | 0.88 | 1.40 | 62.9 | 65.28 | 62.9 | 1028644 |
| 1735947600 | 63.02 | 1.22 | 1.97 | 61.79 | 63.2 | 61.72 | 824269 |
| 1735861200 | 61.8 | -0.9 | -1.44 | 63.05 | 63.32 | 61.36 | 553987 |
| 1735688400 | 62.7 | 0.11 | 0.18 | 62.77 | 63.06 | 62.53 | 320945 |
| 1735602000 | 62.59 | -0.51 | -0.81 | 62.71 | 63.01 | 61.5 | 398288 |
| 1735342800 | 63.1 | -0.17 | -0.27 | 63 | 63.7699 | 62.675 | 340945 |
| 1735256400 | 63.27 | 0.46 | 0.73 | 62.81 | 63.355 | 62.35 | 430118 |
| 1735077840 | 62.81 | 0.35 | 0.56 | 62.5 | 63.43 | 62.175 | 282249 |
| 1734997200 | 62.46 | -0.07 | -0.11 | 62.8 | 63.1224 | 61.51 | 695809 |
| 1734738000 | 62.53 | -0.53 | -0.84 | 62.53 | 63.67 | 62.28 | 2245813 |
| 1734651600 | 63.06 | 1.45 | 2.35 | 62.46 | 63.7 | 62.04 | 1214556 |
| 1734565200 | 61.61 | -1.99 | -3.13 | 63.88 | 64.3 | 61.35 | 1115519 |
| 1734478800 | 63.6 | -0.93 | -1.44 | 64.03 | 64.379999 | 63.273 | 858479 |
| 1734392400 | 64.53 | 0.78 | 1.22 | 63.75 | 64.7 | 63.695 | 760296 |
| 1734133200 | 63.75 | -0.14 | -0.22 | 63.66 | 64.4 | 63.17 | 785163 |
| 1734046800 | 63.89 | 0.5 | 0.79 | 63.34 | 64.3 | 62.815 | 1045089 |
| 1733960400 | 63.39 | -0.75 | -1.17 | 64.459999 | 65.04 | 63.1 | 999290 |
| 1733874000 | 64.14 | 1.17 | 1.86 | 63.16 | 64.55 | 62.01 | 839010 |
| 1733787600 | 62.97 | 0.42 | 0.67 | 62.53 | 63.285 | 62.39 | 835267 |
| 1733528400 | 62.55 | -0.17 | -0.27 | 63.23 | 64.084999 | 62.295 | 643644 |
| 1733442000 | 62.72 | -2.59 | -3.97 | 65.4 | 65.64 | 62.23 | 1155714 |
| 1733355600 | 65.31 | 1.39 | 2.17 | 63.89 | 65.69 | 63.61 | 804703 |
| 1733269200 | 63.92 | -0.08 | -0.13 | 63.88 | 64.18 | 63.26 | 724538 |
| 1733182800 | 64 | 0.61 | 0.96 | 63.61 | 64.349999 | 63 | 795890 |
| 1732917840 | 63.39 | 0.73 | 1.17 | 62.82 | 63.48 | 62.72 | 357037 |
| 1732750800 | 62.66 | 0.44 | 0.71 | 62.39 | 63.32 | 62.29 | 707079 |
| 1732664400 | 62.22 | -0.41 | -0.65 | 62.24 | 63.22 | 61.88 | 884950 |
| 1732578000 | 62.63 | 1.44 | 2.35 | 61.92 | 62.99 | 61.57 | 1108718 |
| 1732318800 | 61.19 | 1.67 | 2.81 | 59.56 | 61.22 | 59.5201 | 891073 |
| 1732232400 | 59.52 | 0.96 | 1.64 | 58.6 | 59.8 | 58.27 | 571897 |
| 1732146000 | 58.56 | -0.22 | -0.37 | 58.69 | 58.8664 | 58.07 | 824246 |
| 1732059600 | 58.78 | -0.42 | -0.71 | 58.61 | 59.43 | 58.57 | 694020 |
| 1731973200 | 59.2 | -0.33 | -0.55 | 59.22 | 59.4738 | 58.65 | 694126 |
| 1731714000 | 59.53 | -0.5 | -0.83 | 59.99 | 60.065 | 58.885 | 674828 |
| 1731627600 | 60.03 | -1.27 | -2.07 | 61.35 | 61.87 | 59.81 | 1066476 |
| 1731541200 | 61.3 | 0.06 | 0.10 | 61.36 | 62.08 | 60.89 | 666938 |
| 1731454800 | 61.24 | -0.69 | -1.11 | 61.54 | 62.17 | 61.0102 | 510246 |
| 1731368400 | 61.93 | 0.23 | 0.37 | 62.44 | 62.542 | 61.795 | 467829 |
| 1731109200 | 61.7 | 0.52 | 0.85 | 60.97 | 61.74 | 60.62 | 420963 |
| 1731022800 | 61.18 | -1.24 | -1.99 | 62.36 | 62.36 | 61.03 | 615536 |
| 1730936400 | 62.42 | 2.47 | 4.12 | 62.7 | 62.755 | 60.905 | 966839 |
| 1730850000 | 59.95 | 1.08 | 1.83 | 59.1 | 60 | 58.7 | 842446 |
| 1730763600 | 58.87 | 0.03 | 0.05 | 58.9 | 59.35 | 58.2 | 805887 |
| 1730500800 | 58.84 | 0.15 | 0.26 | 59.03 | 59.92 | 58.65 | 920038 |
| 1730414400 | 58.69 | -1.82 | -3.01 | 60.22 | 60.33 | 58.5 | 1279744 |
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
