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 | 1.055 | 1.92694063927 | 54.75 | 57.84 | 54.61 | 3147 | 56.24255263 | CS |
| 4 | -1.8238 | -3.16473707591 | 57.6288 | 57.892 | 51.46 | 5519 | 55.16034056 | CS |
| 12 | -6.245 | -10.0644641418 | 62.05 | 67.71 | 51.46 | 4238 | 59.61084084 | CS |
| 26 | -1.47 | -2.56656481886 | 57.275 | 69.27 | 51.46 | 4296 | 60.6937421 | CS |
| 52 | 13.885 | 33.1226145038 | 41.92 | 69.27 | 39.8 | 4133 | 55.89231443 | CS |
| 156 | 16.395 | 41.6011164679 | 39.41 | 69.27 | 25.56 | 3928 | 42.52599598 | CS |
| 260 | 25.105 | 81.7752442997 | 30.7 | 71 | 9.5 | 5083 | 46.99944513 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 55.805 | -1.2 | -2.10 | 56.26 | 57.25 | 55.805 | 15638 |
| 1732746540 | 57 | -0.57 | -0.99 | 57.84 | 57.84 | 57 | 1904 |
| 1732660140 | 57.57 | 2.96 | 5.42 | 55.85 | 57.57 | 55.85 | 5123 |
| 1732573560 | 54.61 | -0.52 | -0.93 | 55.09 | 55.09 | 54.61 | 3940 |
| 1732314000 | 55.125 | -0.23 | -0.41 | 54.75 | 55.62 | 54.75 | 1620 |
| 1732227900 | 55.35 | 0.33 | 0.59 | 55.3 | 55.35 | 54.9 | 16881 |
| 1732141740 | 55.025 | -0.23 | -0.41 | 55 | 55.025 | 55 | 608 |
| 1732054800 | 55.25 | 1.16 | 2.14 | 55.155 | 55.85 | 55 | 3189 |
| 1731968640 | 54.0925 | 1.18 | 2.23 | 53.85 | 54.925 | 53.85 | 4903 |
| 1731709260 | 52.91 | -0.09 | -0.17 | 52.91 | 52.91 | 52.91 | 759 |
| 1731622800 | 53 | -0.31 | -0.58 | 52.68 | 53.268 | 52.68 | 1763 |
| 1731536760 | 53.31 | -0.69 | -1.28 | 52.25 | 53.31 | 51.46 | 15487 |
| 1731450480 | 54 | -1.43 | -2.57 | 53.8 | 54 | 53.8 | 801 |
| 1731363600 | 55.425 | 0.21 | 0.39 | 52.45 | 55.97 | 52.45 | 3633 |
| 1731104400 | 55.21 | 0.21 | 0.38 | 55.42 | 55.42 | 54.7562 | 14362 |
| 1731018540 | 55 | 0.6 | 1.10 | 55.0835 | 55.25 | 55 | 768 |
| 1730931600 | 54.4 | -1.9 | -3.37 | 52.38 | 54.8425 | 51.75 | 15146 |
| 1730845680 | 56.3 | -1.55 | -2.67 | 57.22 | 57.22 | 56.3 | 511 |
| 1730759160 | 57.8462 | 0.29 | 0.51 | 56.49 | 57.8462 | 56.1 | 1644 |
| 1730496420 | 57.5539 | -0.1 | -0.18 | 57.6288 | 57.892 | 56.1001 | 11814 |
| 1730409780 | 57.655 | -0.68 | -1.17 | 57.5 | 57.75 | 56.11 | 8845 |
| 1730323500 | 58.337 | -0.18 | -0.31 | 58 | 58.337 | 57.7325 | 8766 |
| 1730237280 | 58.52 | -0.31 | -0.53 | 56.1101 | 58.52 | 56.1101 | 2175 |
| 1730150880 | 58.83 | -0.62 | -1.04 | 58.83 | 58.83 | 58.83 | 315 |
| 1729891500 | 59.45 | 1.6 | 2.77 | 57.45 | 59.87 | 57.45 | 910 |
| 1729805160 | 57.85 | -3.67 | -5.97 | 57.85 | 57.85 | 57.85 | 480 |
| 1729718940 | 61.52 | 0.63 | 1.03 | 61 | 61.94 | 60.95 | 3804 |
| 1729632300 | 60.89 | 0.67 | 1.11 | 60.89 | 60.89 | 60.89 | 303 |
| 1729545600 | 60.221 | -1.83 | -2.95 | 60 | 62.22 | 60 | 850 |
| 1729286400 | 62.0496 | 0.55 | 0.89 | 60.436 | 62.0496 | 60.436 | 2671 |
| 1729200000 | 61.5 | -1.55 | -2.46 | 61.8 | 62 | 61.5 | 9977 |
| 1729113960 | 63.05 | 0.04 | 0.06 | 63.05 | 63.05 | 63.05 | 489 |
| 1729027680 | 63.01 | -2.34 | -3.58 | 64 | 64 | 63.01 | 1287 |
| 1728941220 | 65.349999 | -0.76 | -1.15 | 65 | 65.349999 | 64.75 | 2435 |
| 1728681900 | 66.11 | 1.77 | 2.75 | 65.3715 | 66.11 | 65.3715 | 1026 |
| 1728595560 | 64.34 | 0.06 | 0.10 | 65.452299 | 65.452299 | 64.34 | 662 |
| 1728508800 | 64.275 | -0.42 | -0.64 | 65.62 | 65.62 | 64.275 | 1060 |
| 1728422580 | 64.69 | 0.69 | 1.08 | 64.5 | 64.69 | 64.5 | 816 |
| 1728336000 | 64 | 1.75 | 2.81 | 63.5 | 66 | 63.5 | 9201 |
| 1728077220 | 62.25 | 0.81 | 1.32 | 62.528 | 62.75 | 62.035 | 692 |
| 1727990760 | 61.439 | -2.05 | -3.23 | 61.54 | 61.54 | 61.439 | 1519 |
| 1727904000 | 63.49 | 1.29 | 2.07 | 62.06 | 63.49 | 61.4 | 11020 |
| 1727818140 | 62.2 | 0.13 | 0.21 | 63.28 | 63.28 | 62.1689 | 1623 |
| 1727731380 | 62.07 | -0.98 | -1.55 | 62.47 | 63.936 | 62.06 | 15197 |
| 1727472000 | 63.05 | -4.45 | -6.59 | 66.01 | 66.4 | 63.05 | 3646 |
| 1727386200 | 67.5 | 2.5 | 3.85 | 67.5 | 67.5 | 66 | 3731 |
| 1727299200 | 65 | -0.25 | -0.38 | 65 | 65.951291 | 65 | 1815 |
| 1727212800 | 65.25 | 0.05 | 0.08 | 65.25 | 65.25 | 65.25 | 692 |
| 1727126940 | 65.2 | -2.11 | -3.13 | 65.2 | 65.2 | 65.2 | 205 |
| 1726867200 | 67.31 | -0.1 | -0.15 | 67.31 | 67.31 | 67.31 | 215 |
| 1726781220 | 67.41 | 1.36 | 2.06 | 67.71 | 67.71 | 67 | 14391 |
| 1726694460 | 66.05 | 0.59 | 0.90 | 66.05 | 66.05 | 66.05 | 332 |
| 1726608240 | 65.461 | -1.14 | -1.71 | 66 | 66 | 65.461 | 1669 |
| 1726521720 | 66.599999 | 1.92 | 2.97 | 63.95 | 66.599999 | 63.95 | 1196 |
| 1726262940 | 64.68 | 1.57 | 2.49 | 66.709999 | 66.739999 | 64.68 | 4558 |
| 1726176540 | 63.11 | 1.52 | 2.47 | 60.75 | 63.11 | 60.75 | 2417 |
| 1726090140 | 61.59 | -2.16 | -3.39 | 62.16 | 62.25 | 60.18 | 6351 |
| 1726003500 | 63.7497 | 0.75 | 1.19 | 61.905 | 63.78 | 61.905 | 10280 |
| 1725917160 | 63 | 1 | 1.61 | 62.7 | 63 | 62.7 | 1241 |
| 1725658020 | 62 | -0.11 | -0.18 | 62.05 | 63.13 | 62 | 6335 |
| 1725571440 | 62.1093 | -1.44 | -2.27 | 62.1093 | 62.1093 | 62.1093 | 530 |
| 1725485040 | 63.55 | 0.59 | 0.93 | 62.38 | 63.851 | 62.2775 | 6954 |
| 1725398880 | 62.964 | -4.12 | -6.14 | 63.05 | 64.7 | 62.05 | 13921 |
| 1725053340 | 67.084999 | -2.17 | -3.13 | 68.17 | 68.17 | 66.92 | 2319 |
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
