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 | 3.19 | 4.83479842376 | 65.98 | 70.6 | 62.26 | 1968 | 65.12781548 | DR |
| 4 | 11.62 | 20.1911381407 | 57.55 | 70.6 | 55.75 | 4768 | 61.92780681 | DR |
| 12 | 21.93 | 46.4225232854 | 47.24 | 70.6 | 46.1275 | 9126 | 53.27198539 | DR |
| 26 | 5.82 | 9.18705603788 | 63.35 | 80.0911 | 46.1275 | 8794 | 57.68233879 | DR |
| 52 | -62.56 | -47.4910802399 | 131.73 | 133.37 | 46.1275 | 6840 | 63.39983493 | DR |
| 156 | -81.53 | -54.100862641 | 150.7 | 171.1 | 46.1275 | 4748 | 87.9471921 | DR |
| 260 | -14.505 | -17.3349268001 | 83.675 | 235.5 | 46.1275 | 3731 | 95.27026418 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 69.17 | 4.26 | 6.56 | 70.6 | 70.6 | 69.17 | 3001 |
| 1741901340 | 64.91 | -1.29 | -1.95 | 65 | 65.89 | 64.8 | 2058 |
| 1741814940 | 66.2 | 0.64 | 0.98 | 65.15 | 66.36 | 64.5205 | 1677 |
| 1741728480 | 65.56 | 1.98 | 3.11 | 67.3 | 67.3 | 64.69 | 1550 |
| 1741641600 | 63.58 | -2.44 | -3.70 | 62.26 | 63.69 | 62.26 | 2494 |
| 1741386000 | 66.019999 | -2.5 | -3.65 | 65.98 | 67.09 | 65.632499 | 2063 |
| 1741300140 | 68.52 | -1.48 | -2.11 | 69.05 | 69.96 | 68.52 | 2176 |
| 1741213440 | 69.995 | 7.39 | 11.80 | 68.44 | 70.138 | 68.25 | 3729 |
| 1741126800 | 62.61 | -0.62 | -0.98 | 61.61 | 63.41 | 61.29 | 3932 |
| 1741040760 | 63.23 | 1.05 | 1.69 | 64.23 | 64.8 | 62.99 | 7640 |
| 1740781260 | 62.18 | 0.84 | 1.37 | 62.53 | 62.82 | 61.52 | 34563 |
| 1740695340 | 61.34 | 0.82 | 1.35 | 61.8901 | 62.256 | 61.22 | 2931 |
| 1740608400 | 60.52 | 1.22 | 2.06 | 60.16 | 61.34 | 60.12 | 2231 |
| 1740522480 | 59.3 | 2.22 | 3.89 | 59.35 | 59.65 | 59.18 | 4726 |
| 1740435600 | 57.08 | -0.99 | -1.70 | 56.43 | 57.65 | 55.75 | 6163 |
| 1740176400 | 58.07 | 0.49 | 0.85 | 58.32 | 58.32 | 56.52 | 2399 |
| 1740090480 | 57.58 | 0.45 | 0.79 | 57.4 | 58.17 | 57.2 | 2403 |
| 1740003960 | 57.13 | -1.41 | -2.41 | 56.8 | 57.38 | 56.8 | 2388 |
| 1739917740 | 58.54 | 0.19 | 0.33 | 57.97 | 58.54 | 57.75 | 3418 |
| 1739572020 | 58.35 | 1.19 | 2.08 | 57.55 | 58.35 | 56.48 | 2060 |
| 1739485320 | 57.16 | 3.32 | 6.17 | 56.2 | 57.71 | 56.03 | 5416 |
| 1739398920 | 53.84 | -6.92 | -11.39 | 54.09 | 56.26 | 53.067 | 8923 |
| 1739312940 | 60.76 | 1.39 | 2.34 | 59.95 | 60.9 | 59.88 | 5058 |
| 1739226000 | 59.37 | 0.69 | 1.18 | 58.76 | 59.54 | 58.76 | 6524 |
| 1738967160 | 58.68 | -2.55 | -4.16 | 59.97 | 59.97 | 58.286 | 4968 |
| 1738880400 | 61.23 | 0.5 | 0.82 | 60.38 | 61.23 | 60.01 | 1354 |
| 1738794000 | 60.73 | -0.17 | -0.28 | 59.87 | 61.13 | 59.87 | 9375 |
| 1738708080 | 60.9 | 1.41 | 2.36 | 60.525 | 60.9 | 59.66 | 2610 |
| 1738621740 | 59.495 | -2.32 | -3.75 | 58.97 | 59.974 | 58.7485 | 6730 |
| 1738362000 | 61.81 | 0.4 | 0.65 | 61.01 | 61.81 | 60.63 | 1475 |
| 1738276080 | 61.41 | 1.01 | 1.67 | 60.62 | 61.61 | 60.62 | 2650 |
| 1738189740 | 60.4 | 0.9 | 1.51 | 59.136 | 60.4 | 59.09 | 1762 |
| 1738103280 | 59.5 | -0.49 | -0.82 | 59.64 | 59.9 | 59.1975 | 3117 |
| 1738016820 | 59.99 | 1.05 | 1.78 | 59.23 | 59.99 | 58.8 | 10063 |
| 1737757440 | 58.94 | 3.27 | 5.87 | 58.74 | 59.675 | 58.101 | 33077 |
| 1737671220 | 55.67 | 4.39 | 8.56 | 54.51 | 55.67 | 53.91 | 8003 |
| 1737584640 | 51.28 | 0.14 | 0.27 | 51.55 | 52.26 | 51.185 | 14105 |
| 1737498540 | 51.14 | 1.46 | 2.94 | 50.31 | 51.26 | 49.7256 | 28009 |
| 1737152880 | 49.68 | 1.94 | 4.06 | 48.991 | 49.6899 | 48.991 | 13723 |
| 1737066420 | 47.74 | 1.36 | 2.93 | 46.81 | 47.79 | 46.635 | 6795 |
| 1736979720 | 46.38 | 0.13 | 0.28 | 47.03 | 47.18 | 46.14 | 10674 |
| 1736893380 | 46.25 | -1.58 | -3.30 | 47.28 | 47.43 | 46.1275 | 26097 |
| 1736806800 | 47.83 | -0.52 | -1.08 | 47.85 | 47.92 | 46.87 | 9746 |
| 1736547720 | 48.35 | 0.38 | 0.79 | 48.43 | 48.8791 | 47.86 | 7783 |
| 1736375340 | 47.97 | -1.76 | -3.54 | 47.48 | 48.1972 | 46.98 | 5355 |
| 1736288940 | 49.73 | 0.69 | 1.41 | 50.32 | 50.74 | 49.37 | 32707 |
| 1736202360 | 49.04 | 1.8 | 3.81 | 48.96 | 49.77 | 48.7 | 24516 |
| 1735942980 | 47.24 | -0.22 | -0.46 | 47.34 | 48 | 47 | 9730 |
| 1735856700 | 47.46 | -0.04 | -0.08 | 47.646 | 48.37 | 47.32 | 14845 |
| 1735683960 | 47.5 | 0.17 | 0.36 | 48.64 | 48.7476 | 46.75 | 7050 |
| 1735597740 | 47.33 | -1.11 | -2.29 | 46.96 | 48.76 | 46.96 | 14206 |
| 1735338000 | 48.44 | -0.76 | -1.54 | 48.72 | 48.897 | 48.18 | 11809 |
| 1735252020 | 49.2 | 0.35 | 0.71 | 47.26 | 49.2 | 47.26 | 19682 |
| 1735078200 | 48.855 | 0.57 | 1.19 | 49 | 50.11 | 48.28 | 14344 |
| 1734992400 | 48.28 | 0.77 | 1.62 | 47.76 | 48.66 | 47.6 | 14473 |
| 1734733200 | 47.51 | 0.09 | 0.19 | 47.24 | 47.99 | 47.24 | 14584 |
| 1734646800 | 47.42 | -0.67 | -1.39 | 47.4 | 47.99 | 46.64 | 9083 |
| 1734560940 | 48.09 | -1.98 | -3.95 | 49.64 | 50.07 | 48.09 | 9416 |
| 1734474360 | 50.066 | -1.22 | -2.39 | 50.06 | 50.44 | 49.8001 | 25478 |
| 1734388140 | 51.29 | -0.29 | -0.56 | 50.6 | 51.54 | 50.5 | 12266 |
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
