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 | -2.41 | -3.98940572753 | 60.41 | 60.63 | 57.3 | 3183574 | 59.50557472 | CS |
| 4 | 6.82 | 13.3255177804 | 51.18 | 61.77 | 50.94 | 7144741 | 58.3598349 | CS |
| 12 | 16.38 | 39.3560788083 | 41.62 | 61.77 | 37.5 | 8762329 | 50.55717436 | CS |
| 26 | 20.89 | 56.292104554 | 37.11 | 61.77 | 35.3 | 7351515 | 46.62232017 | CS |
| 52 | 13.14 | 29.2911279536 | 44.86 | 61.77 | 29.55 | 7565964 | 42.16512266 | CS |
| 156 | -38.4 | -39.8340248963 | 96.4 | 104.6799 | 21.65 | 14034597 | 41.04879999 | CS |
| 260 | -6.5 | -10.0775193798 | 64.5 | 141.5999 | 21.65 | 13656054 | 50.95523887 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 59.45 | -0.48 | -0.80 | 59.6 | 59.75 | 58.33 | 3285004 |
| 1735256400 | 59.93 | 0.37 | 0.62 | 59.2 | 60.1 | 58.85 | 2720512 |
| 1735077840 | 59.56 | 0.29 | 0.49 | 59.3 | 59.63 | 57.8911 | 2071753 |
| 1734997200 | 59.27 | -0.84 | -1.40 | 60.24 | 60.63 | 59.05 | 4588244 |
| 1734738000 | 60.11 | 1.2 | 2.04 | 58.01 | 60.17 | 57.49 | 8353506 |
| 1734651600 | 58.91 | 0.11 | 0.19 | 58.65 | 59.565 | 57.88 | 5722330 |
| 1734565200 | 58.8 | -2.45 | -4.00 | 61.2 | 61.53 | 58.24 | 7301450 |
| 1734478800 | 61.25 | -0.2 | -0.33 | 60.85 | 61.35 | 59.3201 | 4998301 |
| 1734392400 | 61.45 | 1.85 | 3.10 | 59.04 | 61.77 | 59 | 6541249 |
| 1734133200 | 59.6 | -0.01 | -0.02 | 59.815 | 60.217 | 58.7762 | 5739288 |
| 1734046800 | 59.61 | -0.28 | -0.47 | 60.25 | 61.05 | 58.6 | 6398266 |
| 1733960400 | 59.89 | 3.63 | 6.45 | 58.32 | 61.01 | 57.65 | 12876189 |
| 1733874000 | 56.26 | -0.67 | -1.18 | 57 | 57.41 | 55.65 | 5273443 |
| 1733787600 | 56.93 | -2.38 | -4.01 | 58.71 | 58.71 | 55.6104 | 8422081 |
| 1733528400 | 59.31 | 0.37 | 0.63 | 58.87 | 59.8 | 57.76 | 8956999 |
| 1733442000 | 58.94 | 4.4 | 8.07 | 54.99 | 59.14 | 54.73 | 21028256 |
| 1733355600 | 54.54 | 1.01 | 1.89 | 53.8 | 54.61 | 53.36 | 5778438 |
| 1733269200 | 53.53 | 1.37 | 2.63 | 52.0699 | 53.63 | 51.64 | 6152377 |
| 1733182800 | 52.16 | 2.03 | 4.05 | 51.095 | 52.65 | 51 | 8050211 |
| 1732917840 | 50.13 | 0.76 | 1.54 | 50.09 | 50.73 | 49.7701 | 3473439 |
| 1732750800 | 49.37 | 0.31 | 0.63 | 49.03 | 50.545 | 48.61 | 5614408 |
| 1732664400 | 49.06 | -0.1 | -0.20 | 49 | 50.01 | 48.93 | 6858662 |
| 1732578000 | 49.16 | -0.22 | -0.45 | 49.13 | 49.49 | 47.95 | 9282191 |
| 1732318800 | 49.38 | 0.03 | 0.06 | 49.44 | 50.3759 | 48.61 | 6613773 |
| 1732232400 | 49.35 | -2.17 | -4.21 | 50.7 | 51.25 | 48.1 | 15613942 |
| 1732146000 | 51.52 | -0.72 | -1.38 | 52.18 | 52.32 | 50.6 | 13049926 |
| 1732059600 | 52.24 | 1.21 | 2.37 | 50.78 | 53.16 | 50.53 | 9432155 |
| 1731973200 | 51.03 | 0.3 | 0.59 | 50.75 | 51.25 | 50.21 | 14478039 |
| 1731714000 | 50.73 | -2 | -3.79 | 52.5 | 52.53 | 50.68 | 9028882 |
| 1731627600 | 52.73 | -0.41 | -0.77 | 52.37 | 53.57 | 51.82 | 6710181 |
| 1731541200 | 53.14 | -1.24 | -2.28 | 54.3047 | 54.64 | 52.91 | 8276839 |
| 1731454800 | 54.38 | -0.18 | -0.33 | 54.34 | 55.09 | 54.1 | 10203798 |
| 1731368400 | 54.56 | 2.16 | 4.12 | 52.505 | 55.1 | 52.38 | 12342993 |
| 1731109200 | 52.4 | -0.71 | -1.34 | 52.85 | 54.07 | 52.17 | 8052511 |
| 1731022800 | 53.11 | 0.21 | 0.40 | 52.88 | 53.66 | 51.8501 | 7937740 |
| 1730936400 | 52.9 | 1.72 | 3.36 | 51.755 | 53 | 50.85 | 8471267 |
| 1730850000 | 51.18 | 1.18 | 2.36 | 49.92 | 51.6099 | 49.61 | 10071431 |
| 1730763600 | 50 | -1.44 | -2.80 | 52.64 | 53.07 | 49.97 | 18913125 |
| 1730500800 | 51.44 | -0.28 | -0.54 | 51.14 | 52.07 | 50.88 | 12654752 |
| 1730414400 | 51.72 | 8.58 | 19.89 | 51.12 | 52.65 | 48 | 37166321 |
| 1730328000 | 43.14 | 0.53 | 1.24 | 42.86 | 43.54 | 42.36 | 6652889 |
| 1730241600 | 42.61 | 0.31 | 0.73 | 42.24 | 42.96 | 41.5 | 5481941 |
| 1730155200 | 42.3 | 0.16 | 0.38 | 42.7 | 43.145 | 42.18 | 5479894 |
| 1729896000 | 42.14 | 0.36 | 0.86 | 42.14 | 42.495 | 41.94 | 7141296 |
| 1729809600 | 41.78 | 0.62 | 1.51 | 41.43 | 41.94 | 41.24 | 4844496 |
| 1729723200 | 41.16 | -0.13 | -0.31 | 42.33 | 43 | 41.125 | 5672212 |
| 1729636800 | 41.29 | 0.98 | 2.43 | 40.84 | 41.66 | 40.57 | 6143393 |
| 1729550400 | 40.31 | 0.38 | 0.95 | 39.5 | 40.37 | 39.46 | 4625494 |
| 1729291200 | 39.93 | 0.07 | 0.18 | 39.91 | 40.155 | 39.3 | 5750587 |
| 1729204800 | 39.86 | -1.53 | -3.70 | 41.68 | 41.75 | 39.83 | 5970756 |
| 1729118400 | 41.39 | 0.63 | 1.55 | 40.8 | 41.71 | 40.515 | 5358853 |
| 1729032000 | 40.76 | -0.03 | -0.07 | 40.83 | 41.3875 | 40.39 | 6114638 |
| 1728945600 | 40.79 | -0.81 | -1.95 | 41.65 | 41.72 | 39.93 | 7191584 |
| 1728686400 | 41.6 | 0.2 | 0.48 | 41.28 | 41.65 | 41.1 | 4360525 |
| 1728600000 | 41.4 | -0.34 | -0.81 | 41.4 | 42.13 | 41.35 | 6257423 |
| 1728513600 | 41.74 | 1.23 | 3.04 | 40.89 | 42.365 | 40.5601 | 10676668 |
| 1728427200 | 40.51 | -0.88 | -2.13 | 37.62 | 40.52 | 37.62 | 27540867 |
| 1728340800 | 41.39 | -0.6 | -1.43 | 41.62 | 41.94 | 41.27 | 6553171 |
| 1728081600 | 41.99 | -0.19 | -0.45 | 42.91 | 42.91 | 40.88 | 8043652 |
| 1727995200 | 42.18 | -1.21 | -2.79 | 42.64 | 43.32 | 41.81 | 7684249 |
| 1727908800 | 43.39 | -0.14 | -0.32 | 43.02 | 43.85 | 42.88 | 6422505 |
| 1727822400 | 43.53 | -0.73 | -1.65 | 44.19 | 44.46 | 42.86 | 4637424 |
| 1727735520 | 44.26 | 0.08 | 0.18 | 44.1 | 44.64 | 43.93 | 4110583 |
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
