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 | -0.37 | -0.650606646738 | 56.87 | 57.76 | 55.24 | 1834461 | 56.92885266 | CS |
| 4 | -9.38 | -14.2380085003 | 65.88 | 65.88 | 53.79 | 2358633 | 58.4316627 | CS |
| 12 | -11.365 | -16.7464819863 | 67.865 | 78.85 | 53.79 | 2383727 | 65.4314333 | CS |
| 26 | -6.16 | -9.83083306735 | 62.66 | 78.85 | 53.79 | 2215084 | 65.03390538 | CS |
| 52 | -4.75 | -7.75510204082 | 61.25 | 78.85 | 53.79 | 2035891 | 65.2160423 | CS |
| 156 | 16.96 | 42.8932726353 | 39.54 | 78.85 | 31.28 | 1790659 | 53.91259498 | CS |
| 260 | 35.56 | 169.818529131 | 20.94 | 78.85 | 19.02 | 1706809 | 47.97491333 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 56.08 | -0.29 | -0.51 | 55 | 56.73 | 54 | 2541481 |
| 1742510400 | 56.37 | -1.1 | -1.91 | 57.02 | 57.645 | 56.35 | 1548370 |
| 1742424000 | 57.47 | 0.38 | 0.67 | 57.12 | 57.76 | 56.69 | 1498099 |
| 1742337600 | 57.09 | -0.34 | -0.59 | 57.3 | 57.45 | 56.51 | 1415512 |
| 1742251200 | 57.43 | 0.92 | 1.63 | 56.75 | 57.55 | 56.12 | 1955918 |
| 1741992000 | 56.51 | 0.54 | 0.96 | 56.87 | 56.98 | 55.24 | 2754407 |
| 1741905600 | 55.97 | -0.43 | -0.76 | 56.33 | 56.67 | 54.5 | 2460613 |
| 1741819200 | 56.4 | 0.74 | 1.33 | 56.91 | 57.46 | 55.8452 | 2364349 |
| 1741732800 | 55.66 | 0.68 | 1.24 | 54.98 | 56.32 | 54.58 | 2841495 |
| 1741646400 | 54.98 | -4.01 | -6.80 | 58.13 | 58.13 | 53.79 | 4688316 |
| 1741390800 | 58.99 | -0.03 | -0.05 | 58.22 | 59.09 | 55.94 | 3850572 |
| 1741304400 | 59.02 | -0.32 | -0.54 | 58.38 | 60.3 | 58.38 | 2055899 |
| 1741218000 | 59.34 | 1.58 | 2.74 | 58.18 | 59.55 | 57.74 | 1982322 |
| 1741131600 | 57.76 | -0.73 | -1.25 | 57.83 | 58.89 | 56.1 | 2493477 |
| 1741045200 | 58.49 | -2.5 | -4.10 | 61.53 | 61.61 | 58.095 | 2574262 |
| 1740786000 | 60.99 | 0.2 | 0.33 | 60.62 | 61.01 | 59.46 | 2303259 |
| 1740699600 | 60.79 | -2.56 | -4.04 | 63.345 | 63.54 | 60.56 | 1443034 |
| 1740613200 | 63.35 | 1.53 | 2.47 | 62.76 | 64.22 | 62.69 | 1794027 |
| 1740526800 | 61.82 | 0.14 | 0.23 | 62.01 | 62.45 | 60.79 | 1617929 |
| 1740440400 | 61.68 | -1.24 | -1.97 | 62.74 | 63.08 | 61.68 | 2707934 |
| 1740181200 | 62.92 | -2.72 | -4.14 | 65.879999 | 65.879999 | 61.72 | 2822865 |
| 1740094800 | 65.64 | -0.33 | -0.50 | 65.67 | 65.91 | 64.599999 | 1778037 |
| 1740008400 | 65.97 | -1 | -1.49 | 66.129999 | 66.95 | 65.39 | 2044833 |
| 1739922000 | 66.97 | 2.87 | 4.48 | 64.84 | 67.099999 | 64.3 | 3570607 |
| 1739576400 | 64.099999 | -0.2 | -0.31 | 63.64 | 64.629999 | 62.955 | 2259776 |
| 1739490000 | 64.3 | 1.4 | 2.23 | 63.48 | 65.25 | 62.555 | 3469361 |
| 1739403600 | 62.9 | -1 | -1.56 | 62.86 | 63.67 | 62.21 | 3114264 |
| 1739317200 | 63.9 | -1.21 | -1.86 | 64.48 | 64.739999 | 63.14 | 4306615 |
| 1739230800 | 65.11 | -0.92 | -1.39 | 66.23 | 66.4 | 62.9001 | 6089722 |
| 1738971600 | 66.03 | -9.59 | -12.68 | 69 | 73.63 | 64.705 | 10359848 |
| 1738885200 | 75.62 | 1.21 | 1.63 | 75.82 | 76.78 | 74.91 | 4606869 |
| 1738798800 | 74.41 | 0.49 | 0.66 | 73.75 | 75.01 | 73.685 | 2373042 |
| 1738712400 | 73.92 | 1.34 | 1.85 | 73.46 | 74.19 | 72.95 | 1579910 |
| 1738626000 | 72.58 | -2.76 | -3.66 | 73.16 | 73.16 | 70.73 | 3374093 |
| 1738366800 | 75.34 | -2.9 | -3.71 | 75.91 | 77.46 | 75.24 | 1942402 |
| 1738280400 | 78.24 | 1.51 | 1.97 | 76.88 | 78.85 | 76.88 | 1874984 |
| 1738194000 | 76.73 | -0.05 | -0.07 | 77.06 | 77.845 | 76.43 | 1983844 |
| 1738107600 | 76.78 | 1.74 | 2.32 | 75.34 | 76.9 | 75.15 | 1637896 |
| 1738021200 | 75.04 | -0.9 | -1.19 | 75.48 | 75.57 | 74.21 | 1877413 |
| 1737762000 | 75.94 | 2.48 | 3.38 | 75.42 | 76.67 | 75.19 | 1946936 |
| 1737675600 | 73.46 | 0 | 0.00 | 73.46 | 73.46 | 73.46 | 0 |
| 1737589200 | 73.46 | -0.33 | -0.45 | 73.85 | 73.85 | 72.93 | 1313962 |
| 1737502800 | 73.79 | 3.83 | 5.47 | 70.96 | 73.82 | 70.74 | 2428189 |
| 1737157200 | 69.96 | 0.62 | 0.89 | 69.84 | 70.88 | 69.28 | 1755187 |
| 1737070800 | 69.34 | -0.23 | -0.33 | 69.8 | 70.12 | 68.68 | 1264069 |
| 1736984400 | 69.57 | -1.73 | -2.43 | 72.49 | 72.8999 | 69.51 | 1507571 |
| 1736898000 | 71.3 | 0.37 | 0.52 | 72 | 73.2 | 70.84 | 2174145 |
| 1736811600 | 70.93 | 0.84 | 1.20 | 69.43 | 71.17 | 68.69 | 1998562 |
| 1736552400 | 70.09 | 0.78 | 1.13 | 68.6 | 70.57 | 68.59 | 1287463 |
| 1736379600 | 69.31 | -0.59 | -0.84 | 69.635 | 69.635 | 68.29 | 1471565 |
| 1736293200 | 69.9 | -0.15 | -0.21 | 70.9033 | 71.16 | 69.38 | 1211574 |
| 1736206800 | 70.05 | 0.96 | 1.39 | 69.765 | 71.11 | 69.725 | 1517466 |
| 1735947600 | 69.09 | 1.8 | 2.67 | 68.59 | 70.625 | 68.29 | 1402802 |
| 1735861200 | 67.29 | 0.05 | 0.07 | 67.47 | 68.57 | 67.29 | 1530913 |
| 1735688400 | 67.24 | -0.48 | -0.71 | 67.78 | 67.98 | 67.08 | 966259 |
| 1735602000 | 67.72 | 0.11 | 0.16 | 66.864999 | 67.98 | 66.215 | 1110433 |
| 1735342800 | 67.61 | -0.31 | -0.46 | 67.865 | 68.36 | 67.13 | 801741 |
| 1735256400 | 67.92 | 0.19 | 0.28 | 67.73 | 68.3 | 67.562 | 963146 |
| 1735077840 | 67.73 | 0.47 | 0.70 | 67.46 | 67.78 | 66.769999 | 371047 |
| 1734997200 | 67.26 | -0.39 | -0.58 | 67.06 | 68.6 | 66.715 | 1049414 |
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
