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 | -0.01 | -0.0171438367907 | 58.33 | 59.7 | 56.6 | 59774 | 58.66997049 | CS |
| 4 | 0.63 | 1.09204368175 | 57.69 | 59.7 | 54 | 60731 | 57.57925876 | CS |
| 12 | 5.02 | 9.41838649156 | 53.3 | 59.7 | 53.25 | 63086 | 56.41970396 | CS |
| 26 | -0.16 | -0.273597811218 | 58.48 | 61.51 | 51.3001 | 63398 | 56.41112945 | CS |
| 52 | 8.26 | 16.5001997603 | 50.06 | 63.5175 | 48.94 | 61334 | 56.33406674 | CS |
| 156 | 7.52 | 14.8031496063 | 50.8 | 63.5175 | 41.38 | 64714 | 53.52225058 | CS |
| 260 | 3.43 | 6.24886135908 | 54.89 | 63.5175 | 32.8 | 73618 | 51.01790436 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 58.32 | -0.07 | -0.12 | 58.02 | 58.51 | 57.26 | 61322 |
| 1745534400 | 58.39 | -0.3 | -0.51 | 58.23 | 59.055 | 58.11 | 48605 |
| 1745448000 | 58.69 | -0.58 | -0.98 | 59.17 | 59.395 | 57.32 | 79800 |
| 1745361600 | 59.27 | 0.74 | 1.26 | 58.93 | 59.7 | 58.14 | 65887 |
| 1745275200 | 58.53 | -0.19 | -0.32 | 58.33 | 58.645 | 58.02 | 43313 |
| 1744929600 | 58.72 | 0.83 | 1.43 | 57.83 | 59.0646 | 57.83 | 49698 |
| 1744843200 | 57.89 | -0.04 | -0.07 | 58.19 | 58.295 | 57.69 | 36397 |
| 1744756800 | 57.93 | -0.02 | -0.03 | 58.22 | 58.74 | 56.45 | 47820 |
| 1744670400 | 57.95 | 1.25 | 2.20 | 57.12 | 58.13 | 56.53 | 56643 |
| 1744411200 | 56.7 | 0.51 | 0.91 | 56.07 | 57.09 | 55.205 | 45810 |
| 1744324800 | 56.19 | 0.22 | 0.39 | 55.62 | 56.99 | 55.35 | 65960 |
| 1744238400 | 55.97 | 0.28 | 0.50 | 55.1 | 57.5 | 54 | 72245 |
| 1744152000 | 55.69 | 0.52 | 0.94 | 56.1 | 56.915 | 54.79 | 67795 |
| 1744065600 | 55.17 | -1.84 | -3.23 | 55.69 | 56.09 | 54.51 | 62387 |
| 1743806400 | 57.01 | -1.38 | -2.36 | 57.7 | 58.62 | 55.65 | 111865 |
| 1743720000 | 58.39 | 0.16 | 0.27 | 57.98 | 58.9 | 57.45 | 71651 |
| 1743633600 | 58.23 | -0.34 | -0.58 | 58.3 | 58.9 | 57.68 | 53647 |
| 1743547200 | 58.57 | 0.88 | 1.53 | 57.98 | 58.9 | 57.38 | 54733 |
| 1743460800 | 57.69 | -0.18 | -0.31 | 57.69 | 58.15 | 57.33 | 59605 |
| 1743201600 | 57.87 | 1.36 | 2.41 | 56.85 | 58.3025 | 56.4 | 74566 |
| 1743115200 | 56.51 | 0.48 | 0.86 | 55.9 | 56.69 | 55.9 | 39491 |
| 1743028800 | 56.03 | 0.88 | 1.60 | 55.43 | 56.11 | 55.43 | 46022 |
| 1742942400 | 55.15 | -0.44 | -0.79 | 55.8 | 55.8 | 54.6401 | 55902 |
| 1742856000 | 55.59 | 0.36 | 0.65 | 55.61 | 56.47 | 55.4 | 45000 |
| 1742596800 | 55.23 | -1.04 | -1.85 | 56.26 | 57.49 | 54.82 | 78813 |
| 1742510400 | 56.27 | -0.39 | -0.69 | 56.28 | 56.9 | 56.26 | 63539 |
| 1742424000 | 56.66 | 0.51 | 0.91 | 56.07 | 56.81 | 56.04 | 84063 |
| 1742337600 | 56.15 | -0.25 | -0.44 | 56.1 | 56.64 | 55.6864 | 73348 |
| 1742251200 | 56.4 | 0.13 | 0.23 | 55.95 | 57.1454 | 55.84 | 49358 |
| 1741992000 | 56.27 | 1.08 | 1.96 | 55.08 | 56.36 | 55.08 | 56993 |
| 1741905600 | 55.19 | 0.69 | 1.27 | 54.69 | 55.66 | 54.69 | 62775 |
| 1741819200 | 54.5 | -1.01 | -1.82 | 55.35 | 55.74 | 54.47 | 58239 |
| 1741732800 | 55.51 | -0.42 | -0.75 | 56.01 | 56.3399 | 55.4 | 63189 |
| 1741646400 | 55.93 | 0.32 | 0.58 | 55.68 | 56.76 | 55.67 | 65106 |
| 1741390800 | 55.61 | 1.02 | 1.87 | 54.6 | 55.95 | 54.59 | 72671 |
| 1741304400 | 54.59 | -0.59 | -1.07 | 54.87 | 54.87 | 54.04 | 55932 |
| 1741218000 | 55.18 | -0.57 | -1.02 | 55.52 | 55.965 | 54.99 | 47473 |
| 1741131600 | 55.75 | -1.18 | -2.07 | 56.76 | 57.59 | 55.73 | 46842 |
| 1741045200 | 56.93 | 0.83 | 1.48 | 56.18 | 56.94 | 56.18 | 63219 |
| 1740786000 | 56.1 | 0.95 | 1.72 | 55.4 | 56.3599 | 55.195 | 97283 |
| 1740699600 | 55.15 | -1.86 | -3.26 | 56.24 | 56.24 | 53.56 | 143228 |
| 1740613200 | 57.01 | -0.26 | -0.45 | 57.08 | 57.51 | 56.5772 | 43891 |
| 1740526800 | 57.27 | 0.7 | 1.24 | 56.93 | 57.82 | 56.93 | 59204 |
| 1740440400 | 56.57 | 0.37 | 0.66 | 56.58 | 57.5311 | 56.38 | 51935 |
| 1740181200 | 56.2 | -0.5 | -0.88 | 56.46 | 57.14 | 56.11 | 78521 |
| 1740094800 | 56.7 | 0.27 | 0.48 | 56.15 | 57.085 | 56.15 | 69855 |
| 1740008400 | 56.43 | -0.36 | -0.63 | 56.61 | 57.235 | 56.31 | 53056 |
| 1739922000 | 56.79 | 0.14 | 0.25 | 56.54 | 56.87 | 56.15 | 50340 |
| 1739576400 | 56.65 | 0.29 | 0.51 | 56.07 | 57.36 | 55.54 | 80180 |
| 1739490000 | 56.36 | -0.03 | -0.05 | 55.98 | 56.72 | 55.245 | 60577 |
| 1739403600 | 56.39 | 0.22 | 0.39 | 55.39 | 56.83 | 55.13 | 91858 |
| 1739317200 | 56.17 | 1.37 | 2.50 | 56.13 | 57.44 | 55.1331 | 46093 |
| 1739230800 | 54.8 | 0.21 | 0.38 | 55.16 | 55.16 | 54.34 | 39137 |
| 1738971600 | 54.59 | -0.56 | -1.02 | 54.88 | 55.01 | 54.23 | 56626 |
| 1738885200 | 55.15 | -0.04 | -0.07 | 55.25 | 55.55 | 54.635 | 35800 |
| 1738798800 | 55.19 | 1.16 | 2.15 | 54.13 | 55.475 | 54.13 | 61039 |
| 1738712400 | 54.03 | -0.13 | -0.24 | 54 | 54.3 | 53.56 | 41504 |
| 1738626000 | 54.16 | 0.59 | 1.10 | 53.3 | 54.33 | 53.25 | 48378 |
| 1738366800 | 53.57 | -0.06 | -0.11 | 53.58 | 53.715 | 52.95 | 71017 |
| 1738280400 | 53.63 | 1.62 | 3.11 | 52.54 | 54.52 | 52.44 | 61601 |
| 1738194000 | 52.01 | -0.64 | -1.22 | 52.48 | 52.845 | 51.94 | 43866 |
| 1738107600 | 52.65 | -0.55 | -1.03 | 52.96 | 53.595 | 52.56 | 49823 |
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
