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 | 1.16 | 1.91545574637 | 60.56 | 62.2245 | 57.128 | 14048 | 59.55688363 | DR |
| 4 | -4.15 | -6.30028844694 | 65.87 | 66.4083 | 57.128 | 12142 | 61.19464557 | DR |
| 12 | -5.3075 | -7.9183917049 | 67.0275 | 80.0911 | 57.128 | 7561 | 64.32266135 | DR |
| 26 | -36.3301 | -37.0525884216 | 98.0501 | 98.22 | 57.128 | 7549 | 67.69579284 | DR |
| 52 | -33.45 | -35.1476305558 | 95.17 | 134.598 | 57.128 | 4374 | 72.90436637 | DR |
| 156 | -132.51 | -68.2232404881 | 194.23 | 212.71 | 57.128 | 4180 | 101.42026414 | DR |
| 260 | -60.86 | -49.64920868 | 122.58 | 235.5 | 57.128 | 3230 | 103.88928223 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 61.72 | 1.56 | 2.59 | 61.55 | 62.2245 | 61.49 | 5223 |
| 1732660140 | 60.16 | -0.6 | -0.99 | 61.02 | 61.12 | 60.07 | 11890 |
| 1732573560 | 60.76 | 2.56 | 4.40 | 59.695 | 60.76 | 59.48 | 23586 |
| 1732314000 | 58.2 | 0.66 | 1.15 | 57.55 | 58.6 | 57.52 | 6172 |
| 1732227900 | 57.54 | -2.77 | -4.59 | 57.73 | 59 | 57.128 | 17584 |
| 1732141740 | 60.31 | -0.56 | -0.92 | 60.56 | 60.56 | 59.91 | 11010 |
| 1732054800 | 60.87 | -0.64 | -1.04 | 60.245 | 61.05 | 59.71 | 23644 |
| 1731968640 | 61.51 | -0.01 | -0.02 | 60.69 | 61.5669 | 60.6 | 15229 |
| 1731709260 | 61.52 | -0.24 | -0.39 | 61.61 | 62 | 61.1051 | 25183 |
| 1731622800 | 61.76 | 0.88 | 1.45 | 61.84 | 62.258 | 61.3 | 7003 |
| 1731536760 | 60.88 | -0.24 | -0.39 | 61.17 | 61.25 | 60.364 | 7188 |
| 1731450480 | 61.12 | -1.95 | -3.09 | 62.61 | 62.61 | 60.72 | 15221 |
| 1731363600 | 63.07 | 0.87 | 1.40 | 63.53 | 63.53 | 62.89 | 17814 |
| 1731104400 | 62.2 | -2.22 | -3.45 | 62.136 | 62.63 | 61.8617 | 9406 |
| 1731018540 | 64.42 | 2.82 | 4.58 | 65.319999 | 65.5 | 63.73 | 7192 |
| 1730931600 | 61.6 | -0.69 | -1.11 | 61.55 | 61.7183 | 60.874 | 4246 |
| 1730845680 | 62.29 | 0.58 | 0.94 | 61.52 | 62.82 | 61.52 | 8335 |
| 1730759160 | 61.71 | -0.09 | -0.15 | 61.46 | 61.9705 | 61.07 | 14471 |
| 1730496420 | 61.8 | -0.86 | -1.37 | 62.21 | 62.717 | 61.52 | 9073 |
| 1730409780 | 62.66 | -2.89 | -4.41 | 63.76 | 63.76 | 62.43 | 6279 |
| 1730323500 | 65.55 | -2.32 | -3.42 | 65.87 | 66.4083 | 65.55 | 2318 |
| 1730237280 | 67.87 | 0.4 | 0.59 | 68.215 | 69.0089 | 67.8 | 8456 |
| 1730150880 | 67.47 | -0.12 | -0.18 | 66.86 | 67.776 | 66.86 | 2550 |
| 1729891500 | 67.59 | 1.26 | 1.90 | 67.65 | 68.44 | 67.36 | 2301 |
| 1729805160 | 66.33 | -1.2 | -1.78 | 66.93 | 67.1883 | 65.81 | 2900 |
| 1729718940 | 67.53 | 0.64 | 0.95 | 67.39 | 68.18 | 67.2 | 6266 |
| 1729632300 | 66.8939 | -1.8 | -2.61 | 67.58 | 67.93 | 66.835899 | 3357 |
| 1729545600 | 68.69 | -1.86 | -2.64 | 69.26 | 69.26 | 67.91 | 4706 |
| 1729286400 | 70.55 | 3.46 | 5.16 | 69.115 | 70.55 | 69.115 | 4256 |
| 1729200000 | 67.09 | 0.61 | 0.92 | 66.989999 | 67.72 | 66.414 | 10376 |
| 1729113960 | 66.48 | -0.61 | -0.92 | 65.769999 | 67.26 | 65.19 | 5913 |
| 1729027680 | 67.094399 | -5.13 | -7.10 | 67.89 | 68.39 | 66.605999 | 16051 |
| 1728941220 | 72.2215 | -0.56 | -0.77 | 71.59 | 72.25 | 71.32 | 11882 |
| 1728681900 | 72.78 | 0.68 | 0.94 | 73.05 | 73.07 | 72.73 | 9820 |
| 1728595560 | 72.1 | -1.93 | -2.61 | 71.33 | 72.1 | 70.7016 | 3305 |
| 1728508800 | 74.03 | 1.88 | 2.61 | 72.19 | 74.03 | 72.15 | 1769 |
| 1728422580 | 72.15 | -3.85 | -5.07 | 71.54 | 72.26 | 70.6465 | 5074 |
| 1728336000 | 76 | -0.08 | -0.10 | 74.675 | 76 | 74.515 | 3982 |
| 1728077220 | 76.075 | 2.32 | 3.14 | 76.16 | 76.64 | 75.546 | 2010 |
| 1727990760 | 73.76 | -1 | -1.34 | 73.91 | 74.1045 | 73.38 | 1365 |
| 1727904000 | 74.76 | 1.39 | 1.89 | 74.775 | 75.58 | 74.31 | 3125 |
| 1727818140 | 73.375 | -6.04 | -7.60 | 74.84 | 74.84 | 72.585 | 2851 |
| 1727731380 | 79.41 | 0.72 | 0.91 | 79.445 | 79.855 | 78.91 | 1144 |
| 1727472000 | 78.69 | 4.72 | 6.38 | 79.11 | 80.0911 | 78.638 | 5513 |
| 1727386200 | 73.97 | 3.17 | 4.48 | 73.79 | 73.98 | 73 | 2206 |
| 1727299200 | 70.8 | 3.23 | 4.78 | 71.1911 | 71.63 | 70.73 | 2627 |
| 1727212800 | 67.57 | 2.83 | 4.37 | 67.7 | 68.39 | 67.2756 | 3658 |
| 1727126940 | 64.739999 | 1.83 | 2.91 | 65.09 | 65.14 | 64.33 | 5103 |
| 1726867200 | 62.91 | -3.16 | -4.78 | 64.519999 | 64.519999 | 62.7 | 3221 |
| 1726781220 | 66.066 | 0.74 | 1.13 | 66.45 | 66.45 | 65.634 | 5559 |
| 1726694460 | 65.325 | -0.85 | -1.28 | 65.989999 | 66.1875 | 65.03 | 1679 |
| 1726608240 | 66.17 | 2.67 | 4.20 | 66.6331 | 66.7886 | 65.76 | 2461 |
| 1726521720 | 63.5 | 1.82 | 2.95 | 63.35 | 63.7 | 63.0368 | 3132 |
| 1726262940 | 61.68 | -0.29 | -0.47 | 61.88 | 62.7204 | 61.68 | 4797 |
| 1726176540 | 61.97 | -1.87 | -2.92 | 62.43 | 62.98 | 61.35 | 8106 |
| 1726090140 | 63.836 | -0.46 | -0.72 | 63.71 | 64.31 | 63.2784 | 11786 |
| 1726003500 | 64.3 | -1.07 | -1.64 | 64.51 | 64.51 | 63.59 | 17638 |
| 1725917160 | 65.37 | 0.84 | 1.30 | 65.099999 | 65.45 | 64.6273 | 5992 |
| 1725658020 | 64.5325 | -1.32 | -2.00 | 65.4284 | 65.447999 | 64.28 | 5701 |
| 1725571440 | 65.849999 | -1.51 | -2.24 | 64.959999 | 67 | 64.8 | 4217 |
| 1725485040 | 67.36 | -3.17 | -4.49 | 67.0275 | 68.3856 | 66.968999 | 3948 |
| 1725398880 | 70.53 | -3.02 | -4.10 | 71.86 | 71.86 | 70.53 | 1621 |
| 1725053340 | 73.545 | 0.26 | 0.35 | 73.695 | 74.1415 | 73.0622 | 3060 |
| 1724966400 | 73.288 | 1.17 | 1.62 | 73.77 | 73.97 | 73.16 | 1979 |
| 1724880360 | 72.12 | -0.52 | -0.72 | 72.67 | 72.88 | 71.91 | 1585 |
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
