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 | -2.48 | -4.93041749503 | 50.3 | 50.45 | 46.24 | 12951 | 47.38061739 | DE |
| 4 | -8.93 | -15.7356828194 | 56.75 | 57.05 | 46.24 | 10203 | 50.84850861 | DE |
| 12 | -25.88 | -35.1153324288 | 73.7 | 73.7 | 46.24 | 7056 | 57.2612482 | DE |
| 26 | -27.98 | -36.9129287599 | 75.8 | 78.55 | 46.24 | 4675 | 62.46404208 | DE |
| 52 | -35.13 | -42.3508137432 | 82.95 | 93.95 | 46.24 | 5688 | 75.53438113 | DE |
| 156 | -86.43 | -64.3798882682 | 134.25 | 142.8 | 46.24 | 41094 | 82.39553388 | DE |
| 260 | -28.24 | -37.1285826979 | 76.06 | 147.35 | 46.24 | 67764 | 91.2540578 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 47.8 | -0.22 | -0.46 | 47.88 | 49.06 | 47.08 | 5574 |
| 1732570020 | 48.02 | 0.4 | 0.84 | 47.9 | 48.72 | 47.5 | 10814 |
| 1732310820 | 47.62 | 0.36 | 0.76 | 47.64 | 48.02 | 47.1 | 7097 |
| 1732224420 | 47.26 | 0.76 | 1.63 | 46.7 | 47.64 | 46.44 | 7341 |
| 1732138020 | 46.5 | -1.14 | -2.39 | 47.88 | 48.14 | 46.24 | 15767 |
| 1732051620 | 47.64 | -2.71 | -5.38 | 50.3 | 50.45 | 47.32 | 23737 |
| 1731965220 | 50.35 | -1.1 | -2.14 | 51.25 | 51.3 | 50.1 | 3607 |
| 1731705960 | 51.45 | -0.45 | -0.87 | 52.15 | 52.15 | 49.98 | 9361 |
| 1731619560 | 51.9 | 0.55 | 1.07 | 51.35 | 52.3 | 51.2 | 4479 |
| 1731533160 | 51.35 | -0.9 | -1.72 | 52.15 | 52.2 | 51.3 | 6402 |
| 1731446820 | 52.25 | 0 | 0.00 | 52.2 | 52.7 | 51 | 17002 |
| 1731360420 | 52.25 | 0.6 | 1.16 | 51.4 | 52.45 | 51 | 5822 |
| 1731101220 | 51.65 | -0.75 | -1.43 | 52.5 | 52.55 | 51 | 4589 |
| 1731014760 | 52.4 | 1.2 | 2.34 | 51.4 | 52.4 | 50.9 | 9738 |
| 1730928360 | 51.2 | -0.7 | -1.35 | 52.1 | 52.8 | 50.65 | 10110 |
| 1730841960 | 51.9 | 0.05 | 0.10 | 51.65 | 51.95 | 51.3 | 4695 |
| 1730755560 | 51.85 | -0.6 | -1.14 | 52.65 | 53.05 | 51.3 | 13989 |
| 1730496360 | 52.45 | 0.1 | 0.19 | 52.25 | 52.85 | 51.7 | 8699 |
| 1730409960 | 52.35 | -0.75 | -1.41 | 52.8 | 52.8 | 51.4 | 12783 |
| 1730323560 | 53.1 | -2.45 | -4.41 | 54.9 | 55.05 | 52.4 | 10360 |
| 1730237160 | 55.55 | -1.15 | -2.03 | 56.75 | 57.05 | 54.75 | 17673 |
| 1730150760 | 56.7 | -1.3 | -2.24 | 58.3 | 58.75 | 56.5 | 13775 |
| 1729888020 | 58 | -2.05 | -3.41 | 59.9 | 60 | 57.5 | 22961 |
| 1729801560 | 60.05 | 0.15 | 0.25 | 61.45 | 63.45 | 59.7 | 18102 |
| 1729715160 | 59.9 | 0.05 | 0.08 | 59.7 | 60.55 | 58.9 | 10882 |
| 1729628760 | 59.85 | -0.45 | -0.75 | 60.25 | 61 | 59.6 | 5016 |
| 1729542360 | 60.3 | 0 | 0.00 | 60.15 | 60.8 | 59.5 | 6404 |
| 1729283160 | 60.3 | 0.65 | 1.09 | 59.9 | 61.9 | 59.8 | 5262 |
| 1729196760 | 59.65 | -0.8 | -1.32 | 60.65 | 61.15 | 59.65 | 10395 |
| 1729110360 | 60.45 | -0.55 | -0.90 | 60.9 | 60.95 | 59.75 | 6759 |
| 1729023960 | 61 | -2.2 | -3.48 | 63.3 | 63.5 | 60.65 | 7660 |
| 1728937620 | 63.2 | 0.15 | 0.24 | 62.2 | 63.65 | 62.2 | 4895 |
| 1728678360 | 63.05 | -0.95 | -1.48 | 63.8 | 64.099999 | 62.35 | 5910 |
| 1728591960 | 64 | -1.15 | -1.77 | 65.05 | 65.099999 | 63.2 | 7124 |
| 1728505560 | 65.15 | -0.85 | -1.29 | 65.55 | 65.9 | 64.55 | 12290 |
| 1728419160 | 66 | -0.7 | -1.05 | 66.2 | 66.599999 | 65.55 | 3766 |
| 1728332760 | 66.7 | -1 | -1.48 | 67.349999 | 67.9 | 66.099999 | 7565 |
| 1728073560 | 67.7 | 0.85 | 1.27 | 66.849999 | 68.3 | 66.55 | 2409 |
| 1727987220 | 66.849999 | -1.55 | -2.27 | 67.75 | 67.8 | 66.75 | 1105 |
| 1727900820 | 68.4 | 1.05 | 1.56 | 67.3 | 68.4 | 66.7 | 1723 |
| 1727814420 | 67.349999 | -1.35 | -1.97 | 69 | 69.05 | 66.95 | 3251 |
| 1727728020 | 68.7 | -1.35 | -1.93 | 70.099999 | 70.2 | 68.099999 | 2953 |
| 1727468760 | 70.05 | 1.25 | 1.82 | 69 | 70.15 | 69 | 4695 |
| 1727382360 | 68.8 | 2.05 | 3.07 | 69 | 69.599999 | 68 | 3026 |
| 1727295960 | 66.75 | 0.5 | 0.75 | 65.95 | 66.95 | 65.55 | 2091 |
| 1727209560 | 66.25 | -0.3 | -0.45 | 67.2 | 68.4 | 66.25 | 3496 |
| 1727123160 | 66.55 | 0 | 0.00 | 66.55 | 66.95 | 65.849999 | 3073 |
| 1726864020 | 66.55 | -2.8 | -4.04 | 68.9 | 68.9 | 66.5 | 3139 |
| 1726777560 | 69.349999 | 0.75 | 1.09 | 69.099999 | 69.599999 | 68.099999 | 2653 |
| 1726691220 | 68.599999 | 1.3 | 1.93 | 66.7 | 69.05 | 66.7 | 3366 |
| 1726604760 | 67.3 | 0.85 | 1.28 | 66.5 | 67.349999 | 66.15 | 5101 |
| 1726518420 | 66.45 | -1.35 | -1.99 | 67.599999 | 68.15 | 65.8 | 4223 |
| 1726259160 | 67.8 | -1.15 | -1.67 | 68.75 | 69.099999 | 66.599999 | 4971 |
| 1726172760 | 68.95 | -0.7 | -1.01 | 69.849999 | 70.55 | 68.55 | 4155 |
| 1726086360 | 69.65 | -0.15 | -0.21 | 70.05 | 70.599999 | 68.75 | 1569 |
| 1725999960 | 69.8 | -1.45 | -2.04 | 70.849999 | 71.65 | 69.2 | 2791 |
| 1725913620 | 71.25 | 2.55 | 3.71 | 69 | 71.25 | 69 | 1796 |
| 1725654360 | 68.7 | -2.1 | -2.97 | 70.5 | 70.75 | 68.45 | 2822 |
| 1725567960 | 70.8 | -0.55 | -0.77 | 71.3 | 71.3 | 70.05 | 1336 |
| 1725481560 | 71.349999 | -0.25 | -0.35 | 71.3 | 71.65 | 70.05 | 3046 |
| 1725395160 | 71.599999 | -1.8 | -2.45 | 73.7 | 73.7 | 71.55 | 1722 |
| 1725308760 | 73.4 | -0.65 | -0.88 | 74.05 | 74.3 | 72.7 | 1078 |
| 1725049560 | 74.05 | 0.05 | 0.07 | 74.099999 | 74.849999 | 72.7 | 821 |
| 1724963160 | 74 | 1.1 | 1.51 | 72.65 | 74.5 | 72.05 | 2259 |
| 1724876760 | 72.9 | -0.8 | -1.09 | 73.15 | 73.9 | 72.4 | 972 |
| 1724790420 | 73.7 | 0.35 | 0.48 | 73.75 | 73.75 | 72.95 | 1165 |
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
