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 | 7.83 | 12.2420262664 | 63.96 | 71.79 | 62.685 | 7841 | 69.79521437 | DR |
| 4 | 12.3675 | 20.8128234255 | 59.4225 | 71.79 | 59.2 | 7251 | 65.53314448 | DR |
| 12 | 23.015 | 47.1860584316 | 48.775 | 71.79 | 47.5885 | 11027 | 55.7167631 | DR |
| 26 | 13.835 | 23.8719696316 | 57.955 | 71.79 | 47.1201 | 9294 | 55.31274631 | DR |
| 52 | 7.94 | 12.4353954581 | 63.85 | 76.697 | 47.1201 | 7059 | 59.30917774 | DR |
| 156 | 7.17 | 11.095636026 | 64.62 | 78.29 | 36.751 | 4752 | 59.09123741 | DR |
| 260 | 31.3054 | 77.3266871848 | 40.4846 | 80.41 | 29.45 | 3837 | 58.83842975 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 71.79 | 6.65 | 10.21 | 66.62 | 71.79 | 66.069999 | 29669 |
| 1739398920 | 65.14 | 0.6 | 0.93 | 64.5 | 65.14 | 64.5 | 1438 |
| 1739312940 | 64.54 | 0.67 | 1.05 | 63.858 | 65.15 | 63.858 | 1718 |
| 1739226000 | 63.87 | 1.12 | 1.78 | 63.87 | 63.87 | 63.87 | 1341 |
| 1738967160 | 62.75 | -1.85 | -2.86 | 63.96 | 63.96 | 62.685 | 5041 |
| 1738880400 | 64.599999 | 1.41 | 2.23 | 64.694999 | 65.36 | 64.287499 | 1824 |
| 1738794000 | 63.19 | -0.36 | -0.56 | 63.4 | 63.58 | 63.19 | 2590 |
| 1738708080 | 63.5454 | -0.45 | -0.71 | 63.6 | 63.6 | 63.18 | 10161 |
| 1738621740 | 64 | -1.58 | -2.41 | 62.6975 | 64 | 62.2301 | 3164 |
| 1738362000 | 65.58 | 1.2 | 1.86 | 64 | 65.58 | 63.8114 | 3969 |
| 1738276080 | 64.379999 | 1.13 | 1.79 | 63.9225 | 64.379999 | 63.695 | 13960 |
| 1738189740 | 63.25 | -0.75 | -1.17 | 64 | 64 | 63.25 | 2703 |
| 1738103280 | 64 | -1.61 | -2.45 | 64.9175 | 65.5 | 62.83 | 8212 |
| 1738016820 | 65.61 | 0.26 | 0.40 | 65.287499 | 65.86 | 64.5 | 27450 |
| 1737757440 | 65.349999 | 2.73 | 4.36 | 64.7125 | 65.349999 | 64.62 | 2517 |
| 1737671220 | 62.62 | 1.19 | 1.94 | 62 | 62.62 | 62 | 3399 |
| 1737584640 | 61.43 | -0.23 | -0.37 | 61.2 | 63.0099 | 61.05 | 5489 |
| 1737498540 | 61.66 | 2.46 | 4.16 | 60.4 | 61.66 | 60.4 | 5795 |
| 1737152880 | 59.2 | 0 | 0.01 | 59.4225 | 59.905 | 59.2 | 7325 |
| 1737066420 | 59.196 | 3.46 | 6.20 | 59.35 | 59.35 | 58.04 | 9702 |
| 1736979720 | 55.74 | -0.86 | -1.52 | 55.8699 | 55.8699 | 55.5 | 23486 |
| 1736893380 | 56.6 | 1.24 | 2.24 | 54.02 | 56.6 | 54.02 | 21253 |
| 1736806800 | 55.36 | 0.59 | 1.07 | 54.56 | 55.36 | 54.085 | 12447 |
| 1736547720 | 54.775 | 2.03 | 3.84 | 53.9825 | 55.32 | 53.11 | 13471 |
| 1736375340 | 52.75 | -1.45 | -2.67 | 53.63 | 53.98 | 52.75 | 2483 |
| 1736288940 | 54.195 | 0.99 | 1.87 | 53.65 | 54.678 | 53.51 | 8777 |
| 1736202360 | 53.2 | 2.33 | 4.57 | 53.03 | 53.9299 | 52.69 | 7629 |
| 1735942980 | 50.875 | -1.17 | -2.24 | 51.095 | 51.6299 | 49.37 | 6274 |
| 1735856700 | 52.04 | -0.98 | -1.85 | 51.4275 | 53.0615 | 51.4275 | 6358 |
| 1735683960 | 53.02 | -0.79 | -1.47 | 51.955 | 53.02 | 51.39 | 2647 |
| 1735597740 | 53.81 | 0.91 | 1.71 | 52.3175 | 53.82 | 51.75 | 14645 |
| 1735338000 | 52.904 | -1.03 | -1.90 | 52.97 | 53.0525 | 52.13 | 5527 |
| 1735252020 | 53.93 | 0.02 | 0.04 | 52.47 | 53.93 | 51.55 | 8412 |
| 1735078200 | 53.91 | 1.12 | 2.12 | 51.5525 | 53.97 | 51.5525 | 6886 |
| 1734992400 | 52.7925 | -0.03 | -0.05 | 52.5325 | 53.13 | 51.95 | 15477 |
| 1734733200 | 52.821 | 0.23 | 0.44 | 50.65 | 53.01 | 50.65 | 12912 |
| 1734646800 | 52.59 | 1.34 | 2.61 | 51.4 | 52.74 | 51.4 | 10476 |
| 1734560940 | 51.25 | -2.27 | -4.23 | 52.365 | 53.27 | 51.25 | 6383 |
| 1734474360 | 53.515 | -0.13 | -0.23 | 53.1025 | 54.64 | 52.91 | 12003 |
| 1734388140 | 53.64 | -1.17 | -2.13 | 53.875 | 54.41 | 53 | 15566 |
| 1734128940 | 54.81 | -0.24 | -0.44 | 54.26 | 54.81 | 53.35 | 11519 |
| 1734042480 | 55.05 | -0.3 | -0.54 | 54.655 | 55.05 | 54.4575 | 23006 |
| 1733955900 | 55.35 | 1.08 | 1.99 | 54.75 | 55.35 | 54.242 | 15837 |
| 1733869200 | 54.27 | -0.3 | -0.55 | 54.16 | 54.27 | 53.59 | 24225 |
| 1733782800 | 54.57 | 1.4 | 2.63 | 53.595 | 55.01 | 53.595 | 8058 |
| 1733523600 | 53.1708 | 2.38 | 4.68 | 53.25 | 53.38 | 52.65 | 9129 |
| 1733437500 | 50.7945 | 0.97 | 1.95 | 50.81 | 50.81 | 49.4101 | 15950 |
| 1733350980 | 49.825 | 0.56 | 1.13 | 49.99 | 50.18 | 49.53 | 4674 |
| 1733264700 | 49.27 | -0.32 | -0.64 | 48.55 | 49.49 | 48.51 | 19783 |
| 1733178180 | 49.585 | 0.02 | 0.03 | 48.451 | 50.38 | 47.6667 | 31327 |
| 1732918200 | 49.57 | -0.27 | -0.54 | 48.55 | 49.67 | 48.27 | 5860 |
| 1732746540 | 49.84 | -0.59 | -1.17 | 49.551 | 49.84 | 49.5 | 15789 |
| 1732660140 | 50.43 | 0.46 | 0.92 | 50.43 | 50.442 | 49.495 | 20021 |
| 1732573560 | 49.97 | 1.46 | 3.01 | 50.01 | 50.1 | 48.625 | 26711 |
| 1732314000 | 48.51 | -0.46 | -0.94 | 48.775 | 48.8648 | 47.5885 | 14003 |
| 1732227900 | 48.972 | -1.02 | -2.04 | 48.5 | 48.972 | 48.14 | 16398 |
| 1732141740 | 49.99 | 0.06 | 0.12 | 49.235 | 50.0418 | 49.23 | 11929 |
| 1732054800 | 49.931 | -0.66 | -1.31 | 49.5 | 50.5764 | 49.27 | 22614 |
| 1731968640 | 50.592 | 0.51 | 1.02 | 50.97 | 50.97 | 50.43 | 25406 |
| 1731709260 | 50.08 | -0.38 | -0.75 | 49.5981 | 50.3338 | 49.5981 | 41440 |
| 1731622800 | 50.46 | 1.78 | 3.66 | 49.53 | 50.6944 | 49.0601 | 7350 |
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
