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 | -0.02 | -0.0365363536719 | 54.74 | 54.74 | 54.72 | 150 | 54.72666667 | CS |
| 4 | -0.78 | -1.40540540541 | 55.5 | 55.5 | 54.72 | 163 | 55.0291411 | CS |
| 12 | -0.13 | -0.237010027347 | 54.85 | 55.5 | 53.4 | 196 | 54.22002841 | CS |
| 26 | -1.28 | -2.28571428571 | 56 | 56 | 53.4 | 229 | 55.17087031 | CS |
| 52 | -8.48 | -13.417721519 | 63.2 | 65.99 | 53.4 | 263 | 58.78265087 | CS |
| 156 | -21.28 | -28 | 76 | 175 | 53.4 | 320 | 67.3605276 | CS |
| 260 | -8.78 | -13.8267716535 | 63.5 | 175 | 44.01 | 412 | 61.78358001 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734474480 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1734388080 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1734128880 | 54.72 | 0 | 0.00 | 54.72 | 54.72 | 54.72 | 0 |
| 1734042480 | 54.72 | -0.02 | -0.04 | 54.72 | 54.72 | 54.72 | 200 |
| 1733955900 | 54.74 | -0.01 | -0.02 | 54.74 | 54.74 | 54.74 | 100 |
| 1733869380 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1733782980 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1733523780 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1733437380 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1733350980 | 54.75 | -0.75 | -1.35 | 54.75 | 54.75 | 54.75 | 100 |
| 1733264400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1733178000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732918800 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732746000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732659600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732573200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732314000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732227600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732141200 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1732054800 | 55.5 | 0.75 | 1.37 | 55.5 | 55.5 | 55.5 | 252 |
| 1731968400 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731709200 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731622800 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731536400 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731450000 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731363600 | 54.75 | 0 | 0.00 | 54.75 | 54.75 | 54.75 | 0 |
| 1731104400 | 54.75 | 1.35 | 2.53 | 54.75 | 54.75 | 54.75 | 200 |
| 1731014880 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730928480 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730842080 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730755680 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730496480 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730410080 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730323680 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730237280 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 500 |
| 1730150400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729891200 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729804800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729718400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729632000 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729545600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729286400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729200000 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729113600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1729027200 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728940800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728681600 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728595200 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728508800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728422400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1728336000 | 53.4 | -0.6 | -1.11 | 53.4 | 53.4 | 53.4 | 264 |
| 1728076980 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1727990580 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1727904180 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1727817780 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1727731380 | 54 | -0.85 | -1.55 | 54 | 54 | 54 | 115 |
| 1727472600 | 54.85 | 0 | 0.00 | 54.85 | 54.85 | 54.85 | 0 |
| 1727386200 | 54.85 | 0 | 0.00 | 54.85 | 54.85 | 54.85 | 29 |
| 1727274600 | 54.85 | 0 | 0.00 | 54.85 | 54.85 | 54.85 | 0 |
| 1727188200 | 54.85 | 0 | 0.00 | 54.85 | 54.85 | 54.85 | 0 |
| 1727101800 | 54.85 | 0 | 0.00 | 54.85 | 54.85 | 54.85 | 0 |
| 1726842600 | 54.85 | 0 | 0.00 | 54.85 | 54.85 | 54.85 | 0 |
| 1726756200 | 54.85 | 0 | 0.00 | 54.85 | 54.85 | 54.85 | 0 |
| 1726669800 | 54.85 | 0 | 0.00 | 54.85 | 54.85 | 54.85 | 0 |
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
