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 | 0.8254 | 1.48559313035 | 55.5603 | 56.3957 | 55.5603 | 49806 | 56.3847287 | CS |
| 4 | -3.9143 | -6.49137645108 | 60.3 | 60.3 | 55.2373 | 36346 | 58.63580287 | CS |
| 12 | -2.993 | -5.04052800078 | 59.3787 | 61.2181 | 55.2373 | 15791 | 58.83209778 | CS |
| 26 | -0.6003 | -1.05341662865 | 56.986 | 61.2181 | 54.92 | 13121 | 58.65484879 | CS |
| 52 | 4.082 | 7.80441919023 | 52.3037 | 61.2181 | 49.69 | 8470 | 57.74057966 | CS |
| 156 | 12.2757 | 27.8297438223 | 44.11 | 61.2181 | 35.0601 | 7233 | 48.12780848 | CS |
| 260 | 35.6457 | 171.869334619 | 20.74 | 61.2181 | 20.74 | 8133 | 43.09567534 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592000 | 56.3857 | 0 | 0.00 | 56.3857 | 56.3857 | 56.3857 | 0 |
| 1742505600 | 56.3857 | 0 | 0.00 | 56.3857 | 56.3857 | 56.3857 | 0 |
| 1742419200 | 56.3857 | 0 | 0.01 | 56.3232 | 56.3957 | 56.2006 | 197500 |
| 1742333400 | 56.3816 | 0 | 0.00 | 56.3816 | 56.3816 | 56.3816 | 776 |
| 1742246400 | 56.3816 | 0.82 | 1.48 | 56.3816 | 56.3816 | 56.3816 | 722 |
| 1741987680 | 55.5603 | 0.32 | 0.58 | 55.5603 | 55.5603 | 55.5603 | 227 |
| 1741901340 | 55.2373 | -0.46 | -0.82 | 55.2373 | 55.7229 | 55.2373 | 4294 |
| 1741814940 | 55.6965 | 0.09 | 0.16 | 56.2256 | 56.2256 | 55.6965 | 32374 |
| 1741728480 | 55.6103 | -0.46 | -0.83 | 55.6103 | 55.6103 | 55.6103 | 145 |
| 1741641600 | 56.0739 | -1.19 | -2.08 | 56.0739 | 56.0739 | 56.0739 | 1121 |
| 1741386000 | 57.2637 | -0.15 | -0.26 | 57.2637 | 57.2637 | 57.2637 | 6425 |
| 1741300140 | 57.4151 | -0.5 | -0.86 | 57.4151 | 58.1023 | 57.4151 | 1488 |
| 1741213440 | 57.915 | 0.74 | 1.29 | 57.6 | 57.915 | 57.6 | 11229 |
| 1741126800 | 57.1779 | -2.45 | -4.11 | 57.1779 | 57.1779 | 57.1779 | 3796 |
| 1741040760 | 59.6273 | 0.81 | 1.39 | 59.6273 | 59.6273 | 59.6273 | 465 |
| 1740781260 | 58.8124 | -0.91 | -1.52 | 58.6557 | 58.8124 | 58.6557 | 1061 |
| 1740695340 | 59.7224 | 0.57 | 0.96 | 59.7824 | 59.7824 | 59.7224 | 8239 |
| 1740608880 | 59.1521 | 0 | 0.00 | 59.1521 | 59.1521 | 59.1521 | 0 |
| 1740522480 | 59.1521 | -1.15 | -1.90 | 59.1521 | 59.7899 | 59.1521 | 2602 |
| 1740435600 | 60.3 | -0.81 | -1.33 | 60.3 | 60.3 | 60.3 | 345420 |
| 1740176880 | 61.1102 | 0 | 0.00 | 61.1102 | 61.1102 | 61.1102 | 0 |
| 1740090480 | 61.1102 | 0.12 | 0.20 | 61.1102 | 61.1102 | 61.1102 | 3279 |
| 1740004140 | 60.9905 | 0 | 0.00 | 60.9905 | 60.9905 | 60.9905 | 0 |
| 1739917740 | 60.9905 | -0.04 | -0.06 | 60.9895 | 61.2181 | 60.9895 | 7286 |
| 1739572020 | 61.0255 | 0.64 | 1.06 | 61.0255 | 61.0255 | 61.0255 | 463 |
| 1739485320 | 60.3873 | -0.17 | -0.28 | 60.3873 | 60.3873 | 60.3327 | 1270 |
| 1739398920 | 60.5553 | 0.18 | 0.29 | 60.5553 | 60.5553 | 60.5553 | 644 |
| 1739312400 | 60.38 | 0 | 0.00 | 60.38 | 60.38 | 60.38 | 0 |
| 1739226000 | 60.38 | -0.13 | -0.21 | 60.38 | 60.38 | 60.38 | 116 |
| 1738966800 | 60.505 | 0 | 0.00 | 60.505 | 60.505 | 60.505 | 0 |
| 1738880400 | 60.505 | 0.5 | 0.83 | 60.505 | 60.5828 | 60.505 | 1692 |
| 1738794000 | 60.0075 | 0.34 | 0.56 | 59.95 | 60.0075 | 59.8925 | 1320 |
| 1738708140 | 59.671 | 0 | 0.00 | 59.671 | 59.671 | 59.671 | 0 |
| 1738621740 | 59.671 | -1.06 | -1.75 | 59.671 | 59.671 | 59.1717 | 798 |
| 1738362000 | 60.7346 | -0 | -0.00 | 60.7346 | 60.7346 | 60.7346 | 13600 |
| 1738276080 | 60.7356 | 0.45 | 0.74 | 60.4173 | 60.7881 | 60.3327 | 10451 |
| 1738189740 | 60.2898 | 0.21 | 0.36 | 60.3677 | 60.3677 | 60.2898 | 1110 |
| 1738103280 | 60.0751 | 0.58 | 0.98 | 60.0751 | 60.0751 | 60.0751 | 1722 |
| 1738016820 | 59.4948 | -1.48 | -2.42 | 59.4452 | 59.4948 | 59.4452 | 4987 |
| 1737757440 | 60.972 | 0.35 | 0.57 | 60.972 | 60.972 | 60.972 | 280 |
| 1737671220 | 60.6253 | -0.31 | -0.50 | 60.6253 | 60.6253 | 60.6253 | 5596 |
| 1737584640 | 60.9314 | 0.94 | 1.57 | 60.9314 | 60.9314 | 60.9314 | 441 |
| 1737498540 | 59.9901 | 0.23 | 0.38 | 59.9901 | 60.0701 | 59.9901 | 7980 |
| 1737152880 | 59.7625 | 0.43 | 0.72 | 59.7625 | 59.7625 | 59.7625 | 14796 |
| 1737066420 | 59.3372 | 0.01 | 0.01 | 59.3372 | 59.3372 | 59.3372 | 977 |
| 1736979720 | 59.3298 | 0.89 | 1.53 | 58.8155 | 59.3298 | 58.8155 | 716 |
| 1736893380 | 58.4368 | 0.78 | 1.35 | 58.4368 | 58.4368 | 58.4368 | 2816 |
| 1736806800 | 57.6561 | -0.81 | -1.38 | 57.6561 | 57.6561 | 57.6561 | 1944 |
| 1736547720 | 58.4623 | -0.39 | -0.66 | 58.4623 | 58.8895 | 58.4623 | 1967 |
| 1736375340 | 58.8495 | -0.79 | -1.33 | 58.8495 | 58.8495 | 58.8495 | 717 |
| 1736288940 | 59.6399 | 0.06 | 0.10 | 59.6499 | 59.6499 | 59.6399 | 1908 |
| 1736202360 | 59.5827 | 1 | 1.70 | 59.6549 | 59.6549 | 59.5827 | 10003 |
| 1735942980 | 58.5857 | -0.24 | -0.42 | 58.5597 | 58.6156 | 58.5597 | 41009 |
| 1735856700 | 58.83 | -0 | -0.00 | 58.83 | 59.1171 | 58.83 | 2215 |
| 1735683960 | 58.8312 | -0.38 | -0.65 | 58.8312 | 58.8312 | 58.8312 | 400 |
| 1735597740 | 59.2159 | -0.16 | -0.27 | 59.2159 | 59.2159 | 58.832 | 10017 |
| 1735338000 | 59.3787 | -0.49 | -0.82 | 59.3787 | 59.9475 | 59.3787 | 3370 |
| 1735252020 | 59.8694 | 1.11 | 1.88 | 59.8211 | 59.8694 | 59.8211 | 1917 |
| 1735047000 | 58.7639 | 0 | 0.00 | 58.7639 | 58.7639 | 58.7639 | 0 |
| 1734960600 | 58.7639 | 0 | 0.00 | 58.7639 | 58.7639 | 58.7639 | 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
