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 | 3.72 | 6.38626609442 | 58.25 | 62.74 | 57 | 10000497 | 60.49996021 | CS |
| 4 | -5.75 | -8.49084465446 | 67.72 | 70 | 57 | 10504597 | 62.59771101 | CS |
| 12 | -20.11 | -24.5004873294 | 82.08 | 93.8 | 57 | 8765614 | 74.53377766 | CS |
| 26 | -50.44 | -44.8714527177 | 112.41 | 113.76 | 57 | 8296516 | 84.66459748 | CS |
| 52 | -65.39 | -51.3426507538 | 127.36 | 148.15 | 57 | 6067920 | 99.69338331 | CS |
| 156 | 7.98 | 14.7805149102 | 53.99 | 148.15 | 47.51 | 3654746 | 96.5723167 | CS |
| 260 | 29.05 | 88.2442284326 | 32.92 | 148.15 | 30.765 | 2630159 | 87.24586634 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 62.08 | -0.55 | -0.88 | 60.69 | 62.27 | 60.5701 | 7867696 |
| 1745534400 | 62.63 | 1.33 | 2.17 | 62.475 | 62.74 | 61.8419 | 7888162 |
| 1745448000 | 61.3 | 1.39 | 2.32 | 61.8 | 62.43 | 60.89 | 8967867 |
| 1745361600 | 59.91 | 1.58 | 2.71 | 59.08 | 60.18 | 58.92 | 11674611 |
| 1745275200 | 58.33 | 0.25 | 0.43 | 58.25 | 59.3 | 57 | 13604151 |
| 1744929600 | 58.08 | -4.8 | -7.63 | 57.95 | 59.06 | 57.28 | 32455235 |
| 1744843200 | 62.88 | -1.61 | -2.50 | 64.3 | 64.41 | 62.4 | 6297065 |
| 1744756800 | 64.489999 | -1.57 | -2.38 | 65.7 | 65.945499 | 63.86 | 5943409 |
| 1744670400 | 66.06 | 1.33 | 2.05 | 66.44 | 66.75 | 65.33 | 8065778 |
| 1744411200 | 64.73 | 3.52 | 5.75 | 63.84 | 65 | 63.23 | 11041777 |
| 1744324800 | 61.21 | -3.88 | -5.96 | 63.11 | 63.24 | 59.32 | 9974132 |
| 1744238400 | 65.09 | 3.49 | 5.67 | 60.49 | 65.3 | 59.515 | 13230051 |
| 1744152000 | 61.6 | -2.04 | -3.21 | 64.92 | 65.05 | 60.83 | 8077086 |
| 1744065600 | 63.64 | 1.09 | 1.74 | 61.27 | 65.28 | 60.6076 | 14428367 |
| 1743806400 | 62.55 | -4.55 | -6.78 | 65.23 | 65.47 | 62.365 | 10895974 |
| 1743720000 | 67.099999 | -1.14 | -1.67 | 68.43 | 68.54 | 67 | 8820381 |
| 1743633600 | 68.24 | 0.21 | 0.31 | 67.51 | 68.72 | 67.32 | 7335832 |
| 1743547200 | 68.03 | -1.41 | -2.03 | 69.96 | 70 | 67.64 | 6211454 |
| 1743460800 | 69.44 | 0.14 | 0.20 | 67.72 | 69.63 | 66.879999 | 6808307 |
| 1743201600 | 69.3 | -0.86 | -1.23 | 70.17 | 70.35 | 69.18 | 5861242 |
| 1743115200 | 70.16 | -1.57 | -2.19 | 70.19 | 70.64 | 69.77 | 7962779 |
| 1743028800 | 71.73 | -1.87 | -2.54 | 72.555 | 72.86 | 71.6 | 7584591 |
| 1742942400 | 73.6 | -1.73 | -2.30 | 75.89 | 76.05 | 73.2 | 8877850 |
| 1742856000 | 75.33 | -1.53 | -1.99 | 74.97 | 76 | 74.895 | 8055712 |
| 1742596800 | 76.86 | -1.93 | -2.45 | 75.96 | 77.29 | 75.52 | 5884452 |
| 1742510400 | 78.79 | -0.21 | -0.27 | 79.22 | 79.56 | 78.49 | 4571351 |
| 1742424000 | 79 | -1.98 | -2.45 | 80.18 | 80.23 | 78.48 | 6919135 |
| 1742337600 | 80.98 | 0.83 | 1.04 | 82.21 | 82.57 | 80.21 | 5693124 |
| 1742251200 | 80.15 | 3 | 3.89 | 79.63 | 80.56 | 79.35 | 5988607 |
| 1741992000 | 77.15 | 1.26 | 1.66 | 75.73 | 77.55 | 75.24 | 6504617 |
| 1741905600 | 75.89 | 1.1 | 1.47 | 76.02 | 77.34 | 75.4 | 8266084 |
| 1741819200 | 74.79 | -3.32 | -4.25 | 74.32 | 75.34 | 73.8 | 10840744 |
| 1741732800 | 78.11 | -0.84 | -1.06 | 78.91 | 79.27 | 77.0001 | 7428567 |
| 1741646400 | 78.95 | -8.22 | -9.43 | 79.81 | 80.7 | 78.3 | 12597161 |
| 1741390800 | 87.17 | -0.87 | -0.99 | 88.41 | 88.55 | 86.35 | 5236383 |
| 1741304400 | 88.04 | -2.82 | -3.10 | 87.95 | 89.0305 | 87.46 | 5427463 |
| 1741218000 | 90.86 | 3.36 | 3.84 | 91.5 | 91.9 | 90.29 | 8005018 |
| 1741131600 | 87.5 | -1.87 | -2.09 | 88.3 | 88.65 | 86.33 | 5199101 |
| 1741045200 | 89.37 | -1.28 | -1.41 | 90.66 | 90.74 | 89 | 4805787 |
| 1740786000 | 90.65 | 1.43 | 1.60 | 89.86 | 90.715 | 89.38 | 5959801 |
| 1740699600 | 89.22 | -0.33 | -0.37 | 89.09 | 90.19 | 88.91 | 6949236 |
| 1740613200 | 89.55 | -1.4 | -1.54 | 91.03 | 91.12 | 89.28 | 7385451 |
| 1740526800 | 90.95 | 0.36 | 0.40 | 92.22 | 93.8 | 89 | 11460462 |
| 1740440400 | 90.59 | 2.51 | 2.85 | 88.86 | 91.1234 | 88.12 | 10466868 |
| 1740181200 | 88.08 | 4.34 | 5.18 | 88.39 | 89.23 | 85.7401 | 15123756 |
| 1740094800 | 83.74 | 0.34 | 0.41 | 82.93 | 84 | 82.71 | 5071893 |
| 1740008400 | 83.4 | 1.07 | 1.30 | 82.94 | 83.63 | 82.56 | 5936066 |
| 1739922000 | 82.33 | 4.46 | 5.73 | 82.1 | 82.68 | 81.06 | 8708219 |
| 1739576400 | 77.87 | -0.96 | -1.22 | 78.58 | 79.0663 | 77.82 | 9869663 |
| 1739490000 | 78.83 | -2.96 | -3.62 | 79.57 | 80.14 | 78.7 | 10793602 |
| 1739403600 | 81.79 | -1.95 | -2.33 | 81.02 | 82.36 | 80.53 | 6422202 |
| 1739317200 | 83.74 | -0.17 | -0.20 | 83.51 | 84.245 | 82.87 | 5045526 |
| 1739230800 | 83.91 | -2.51 | -2.90 | 85.68 | 85.92 | 83.65 | 9549650 |
| 1738971600 | 86.42 | -0.75 | -0.86 | 88.69 | 88.77 | 86.14 | 8433576 |
| 1738885200 | 87.17 | 1.44 | 1.68 | 86.72 | 88.95 | 86.67 | 10587508 |
| 1738798800 | 85.73 | 3.11 | 3.76 | 86.36 | 87.42 | 85.09 | 14089379 |
| 1738712400 | 82.62 | -0.03 | -0.04 | 81.62 | 83.44 | 81.27 | 10088644 |
| 1738626000 | 82.65 | -1.8 | -2.13 | 82.08 | 83.38 | 82.06 | 5167008 |
| 1738366800 | 84.45 | -0.89 | -1.04 | 84.83 | 85.44 | 84.29 | 6543414 |
| 1738280400 | 85.34 | 1.31 | 1.56 | 84.6 | 86.47 | 83.94 | 5793948 |
| 1738194000 | 84.03 | -1.16 | -1.36 | 85.62 | 85.67 | 83.9 | 6842188 |
| 1738107600 | 85.19 | -2.32 | -2.65 | 86.07 | 86.86 | 84.6 | 9375619 |
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
