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 | 5.25 | 8.4067253803 | 62.45 | 69.9899 | 60.42 | 639760 | 65.31609429 | CS |
| 4 | -4.03 | -5.61829081277 | 71.73 | 79.8017 | 60.42 | 315243 | 69.694125 | CS |
| 12 | 12.45 | 22.5339366516 | 55.25 | 79.8017 | 49.44 | 231918 | 65.13066956 | CS |
| 26 | -37.83 | -35.8476262674 | 105.53 | 108.65 | 41.87 | 198287 | 65.27802993 | CS |
| 52 | -49.3 | -42.1367521368 | 117 | 117.27 | 41.87 | 209980 | 72.86621561 | CS |
| 156 | -49.3 | -42.1367521368 | 117 | 117.27 | 41.87 | 209980 | 72.86621561 | CS |
| 260 | -49.3 | -42.1367521368 | 117 | 117.27 | 41.87 | 209980 | 72.86621561 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 67.7 | 4.26 | 6.72 | 63 | 68.48 | 63 | 436567 |
| 1732146000 | 63.44 | -0.57 | -0.89 | 63.48 | 64.83 | 62.05 | 389143 |
| 1732059600 | 64.01 | -1.29 | -1.98 | 64.069999 | 65.78 | 63.22 | 445599 |
| 1731973200 | 65.3 | -1.82 | -2.71 | 65.58 | 66.95 | 63 | 536206 |
| 1731714000 | 67.12 | 1.57 | 2.40 | 65.19 | 69.9899 | 63.3611 | 568884 |
| 1731627600 | 65.55 | -9.38 | -12.52 | 62.45 | 66.211299 | 60.42 | 1258969 |
| 1731541200 | 74.93 | -1.57 | -2.05 | 76.5 | 79.8017 | 74.79 | 575823 |
| 1731454800 | 76.5 | 0.87 | 1.15 | 75.77 | 77.39 | 73.2 | 319142 |
| 1731368400 | 75.63 | 0.75 | 1.00 | 74.94 | 77.535 | 74.735 | 177090 |
| 1731109200 | 74.88 | 2.38 | 3.28 | 72.55 | 75.71 | 72.48 | 238517 |
| 1731022800 | 72.5 | 1.52 | 2.14 | 70.92 | 74.43 | 70.3 | 174069 |
| 1730936400 | 70.98 | -1.94 | -2.66 | 75 | 78 | 69.87 | 281695 |
| 1730850000 | 72.92 | 0.94 | 1.31 | 71.64 | 74.94 | 71.64 | 184252 |
| 1730763600 | 71.98 | -2.01 | -2.72 | 73.45 | 73.45 | 68.33 | 156936 |
| 1730500800 | 73.99 | 0.7 | 0.96 | 74.36 | 75.83 | 73.49 | 111864 |
| 1730414400 | 73.29 | -2.12 | -2.81 | 75 | 76.3 | 73 | 138894 |
| 1730328000 | 75.41 | -1.48 | -1.92 | 76.82 | 78.14 | 75.04 | 157271 |
| 1730241600 | 76.89 | 0.11 | 0.14 | 76.82 | 77.26 | 75.3 | 105401 |
| 1730155200 | 76.78 | 3.91 | 5.37 | 74.78 | 76.945 | 73.2795 | 213048 |
| 1729896000 | 72.87 | 2.38 | 3.38 | 72.49 | 74.67 | 71.5 | 152127 |
| 1729809600 | 70.49 | -0.92 | -1.29 | 71.73 | 72.4899 | 69.62 | 119939 |
| 1729723200 | 71.41 | -0.15 | -0.21 | 71.7 | 71.73 | 69.62 | 106033 |
| 1729636800 | 71.56 | 1.19 | 1.69 | 70.37 | 71.92 | 68.895 | 154720 |
| 1729550400 | 70.37 | 3.18 | 4.73 | 69.45 | 72.4 | 68.53 | 344972 |
| 1729291200 | 67.19 | -1.53 | -2.23 | 68 | 68.055 | 65.7001 | 139102 |
| 1729204800 | 68.72 | 0.8 | 1.18 | 68.05 | 70.31 | 68.05 | 215821 |
| 1729118400 | 67.92 | -1.62 | -2.33 | 68.92 | 70 | 64.819999 | 385304 |
| 1729032000 | 69.54 | -2.08 | -2.90 | 70.79 | 71.11 | 68.82 | 125782 |
| 1728945600 | 71.62 | 4.95 | 7.42 | 70.06 | 71.62 | 68.5073 | 186865 |
| 1728686400 | 66.67 | -0.23 | -0.34 | 66.9 | 67.84 | 65.754999 | 99692 |
| 1728600000 | 66.9 | 0.48 | 0.72 | 65.26 | 67.45 | 63.9 | 102791 |
| 1728513600 | 66.42 | 4.2 | 6.75 | 62.22 | 67.06 | 62.22 | 176428 |
| 1728427200 | 62.22 | 0.26 | 0.42 | 61.9 | 62.69 | 61.44 | 88950 |
| 1728340800 | 61.96 | -1.12 | -1.78 | 63.77 | 63.77 | 61.32 | 116118 |
| 1728081600 | 63.08 | 3.31 | 5.54 | 61 | 63.515 | 59.2431 | 140355 |
| 1727995200 | 59.77 | -2.08 | -3.36 | 60.75 | 61.92 | 59.6 | 121755 |
| 1727908800 | 61.85 | 2.82 | 4.78 | 60.41 | 62.98 | 59.9 | 177031 |
| 1727822400 | 59.03 | -2.58 | -4.19 | 61.61 | 62.11 | 59 | 131794 |
| 1727736000 | 61.61 | -0.97 | -1.55 | 62.58 | 63.12 | 60.715 | 149091 |
| 1727476800 | 62.58 | 0.46 | 0.74 | 62.66 | 63.79 | 62.195 | 203114 |
| 1727390400 | 62.12 | -0.54 | -0.86 | 64.019999 | 64.019999 | 60.77 | 131881 |
| 1727304000 | 62.66 | -1.58 | -2.46 | 64.239999 | 64.93 | 61.655 | 275292 |
| 1727217600 | 64.239999 | 0.17 | 0.27 | 64.68 | 65.989999 | 63.505 | 297941 |
| 1727131200 | 64.069999 | 0.93 | 1.47 | 62.77 | 65.47 | 61.525 | 165174 |
| 1726872000 | 63.14 | 2 | 3.27 | 61.43 | 64.004999 | 61.43 | 215767 |
| 1726785600 | 61.14 | -0.15 | -0.24 | 63.74 | 64.48 | 61.09 | 147422 |
| 1726699200 | 61.29 | 0.87 | 1.44 | 60.27 | 63.925 | 60.23 | 152543 |
| 1726612800 | 60.42 | 0.32 | 0.53 | 60.59 | 61.91 | 60.0301 | 154249 |
| 1726526400 | 60.1 | 0.62 | 1.04 | 59.45 | 61.24 | 58.56 | 163606 |
| 1726267200 | 59.48 | 3.32 | 5.91 | 56.5 | 60.38 | 56.015 | 241699 |
| 1726180800 | 56.16 | 5.54 | 10.94 | 51.62 | 56.36 | 50.925 | 154731 |
| 1726094400 | 50.62 | -0.42 | -0.82 | 51 | 51.9 | 49.84 | 149177 |
| 1726008000 | 51.04 | 0.46 | 0.91 | 50.12 | 51.73 | 49.44 | 184876 |
| 1725921600 | 50.58 | -0.51 | -1.00 | 51.09 | 52.2 | 50.38 | 248270 |
| 1725662400 | 51.09 | -2.25 | -4.22 | 52.84 | 53.145 | 50.095 | 284013 |
| 1725576000 | 53.34 | -1.19 | -2.18 | 54 | 55.57 | 52.5 | 278140 |
| 1725489600 | 54.53 | 0.48 | 0.89 | 53.74 | 55.83 | 53.51 | 250261 |
| 1725403200 | 54.05 | -3.14 | -5.49 | 55.86 | 58.46 | 54.04 | 346324 |
| 1725057600 | 57.19 | 1.59 | 2.86 | 56.8 | 59.115 | 56.55 | 246654 |
| 1724971200 | 55.6 | 0.77 | 1.40 | 55.25 | 56.62 | 54.28 | 124562 |
| 1724884800 | 54.83 | -3.11 | -5.37 | 57.11 | 57.27 | 53.53 | 207020 |
| 1724798400 | 57.94 | 0.66 | 1.15 | 57.45 | 58.48 | 56.74 | 122760 |
| 1724712000 | 57.28 | -0.5 | -0.87 | 58.45 | 58.73 | 55.915 | 167018 |
| 1724452800 | 57.78 | 7.84 | 15.70 | 52.5 | 58.26 | 52.5 | 315675 |
| 1724366400 | 49.94 | -0.74 | -1.46 | 50.96 | 51.23 | 49.18 | 174613 |
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
