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 | 0.32 | 0.5140562249 | 62.25 | 62.94 | 61.61 | 228786 | 62.19255381 | SP |
| 4 | 2.47 | 4.10981697171 | 60.1 | 62.94 | 59.5467 | 240850 | 61.44883584 | SP |
| 12 | 9.04 | 16.8877265085 | 53.53 | 62.94 | 53.11 | 207861 | 58.55232766 | SP |
| 26 | 10.02 | 19.0675547098 | 52.55 | 62.94 | 49.12 | 218417 | 54.61232103 | SP |
| 52 | 14.31 | 29.6518856196 | 48.26 | 62.94 | 43.76 | 264992 | 51.89092768 | SP |
| 156 | 2.45 | 4.0751829674 | 60.12 | 68.08 | 43.76 | 273377 | 54.0303278 | SP |
| 260 | 7.62 | 13.8671519563 | 54.95 | 68.08 | 31.37 | 256680 | 51.98314431 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 62.57 | 0.04 | 0.06 | 62.36 | 62.75 | 62.1 | 145470 |
| 1727130600 | 62.53 | 0.71 | 1.15 | 62.17 | 62.585 | 62.17 | 231888 |
| 1726871400 | 61.82 | -0.26 | -0.42 | 61.79 | 62.01 | 61.61 | 158967 |
| 1726785000 | 62.08 | 0.04 | 0.06 | 62.74 | 62.74 | 61.74 | 467523 |
| 1726698600 | 62.04 | -0.12 | -0.19 | 62.25 | 62.94 | 61.9904 | 132689 |
| 1726612200 | 62.16 | -0.5 | -0.80 | 62.71 | 62.805 | 61.96 | 166325 |
| 1726525800 | 62.66 | 0.18 | 0.29 | 62.71 | 62.87 | 62.4 | 340310 |
| 1726266600 | 62.48 | 0.55 | 0.89 | 62.27 | 62.48 | 62.12 | 167924 |
| 1726180200 | 61.93 | 0.46 | 0.75 | 61.65 | 61.93 | 61.27 | 693728 |
| 1726093800 | 61.47 | -0.14 | -0.23 | 61.06 | 61.55 | 60.37 | 111706 |
| 1726007400 | 61.61 | 0.9 | 1.48 | 60.87 | 61.61 | 60.78 | 133675 |
| 1725921000 | 60.71 | 0.66 | 1.10 | 60.12 | 60.81 | 60 | 107702 |
| 1725661800 | 60.05 | -0.19 | -0.32 | 60.24 | 60.259 | 59.5467 | 224816 |
| 1725575400 | 60.24 | -0.24 | -0.40 | 60.75 | 61 | 60.15 | 116139 |
| 1725489000 | 60.48 | 0.03 | 0.05 | 60.45 | 61.03 | 60.19 | 209387 |
| 1725402600 | 60.45 | -0.08 | -0.13 | 60.22 | 60.615 | 60.12 | 309263 |
| 1725057000 | 60.53 | 0.72 | 1.20 | 60.07 | 60.57 | 59.75 | 219715 |
| 1724970600 | 59.81 | -0.23 | -0.38 | 60.09 | 60.09 | 59.59 | 99153 |
| 1724884200 | 60.04 | -0.18 | -0.30 | 60.1 | 60.35 | 59.69 | 128046 |
| 1724797800 | 60.22 | 0.22 | 0.37 | 59.77 | 60.261 | 59.55 | 108668 |
| 1724711400 | 60 | 0.01 | 0.02 | 60.3 | 60.41 | 59.91 | 109688 |
| 1724452200 | 59.99 | 1 | 1.70 | 59.21 | 60.17 | 59.14 | 313437 |
| 1724365800 | 58.99 | 0.27 | 0.46 | 58.79 | 59.015 | 58.66 | 170818 |
| 1724279400 | 58.72 | 0.34 | 0.58 | 58.56 | 58.77 | 58.21 | 120497 |
| 1724193000 | 58.38 | -0.08 | -0.14 | 58.43 | 58.56 | 58.18 | 106438 |
| 1724106600 | 58.46 | 0.53 | 0.91 | 57.96 | 58.46 | 57.96 | 201577 |
| 1723847400 | 57.93 | -0.09 | -0.16 | 57.88 | 58.19 | 57.65 | 134710 |
| 1723761000 | 58.02 | -0.02 | -0.03 | 58.38 | 58.38 | 57.79 | 202497 |
| 1723674600 | 58.04 | 0.3 | 0.52 | 57.95 | 58.27 | 57.6861 | 131950 |
| 1723588200 | 57.74 | 0.55 | 0.96 | 57.63 | 57.85 | 57.34 | 146489 |
| 1723501800 | 57.19 | -0.58 | -1.00 | 57.67 | 57.67 | 56.8201 | 121711 |
| 1723242600 | 57.77 | 0.43 | 0.75 | 57.5 | 57.82 | 57.04 | 79132 |
| 1723156200 | 57.34 | 0.59 | 1.04 | 56.89 | 57.46 | 56.57 | 174091 |
| 1723069800 | 56.75 | -0.32 | -0.56 | 57.45 | 58.01 | 56.68 | 620247 |
| 1722983400 | 57.07 | 1.38 | 2.48 | 55.87 | 57.68 | 55.69 | 156943 |
| 1722897000 | 55.69 | -1.62 | -2.83 | 56.01 | 57.205 | 55.65 | 439996 |
| 1722637800 | 57.31 | -0.22 | -0.38 | 57.28 | 57.95 | 56.86 | 317178 |
| 1722551400 | 57.53 | 0.59 | 1.04 | 57.31 | 57.91 | 56.96 | 175605 |
| 1722465000 | 56.94 | -0.21 | -0.37 | 57.24 | 57.65 | 56.87 | 387539 |
| 1722378600 | 57.15 | 0.25 | 0.44 | 57.07 | 57.31 | 56.8342 | 304690 |
| 1722292200 | 56.9 | 0.31 | 0.55 | 56.63 | 57.05 | 56.17 | 185526 |
| 1722033000 | 56.59 | 0.96 | 1.73 | 55.91 | 56.74 | 55.79 | 130461 |
| 1721946600 | 55.63 | -0.55 | -0.98 | 56.3 | 56.73 | 55.484 | 307617 |
| 1721860200 | 56.18 | -1 | -1.75 | 57.07 | 57.38 | 56.12 | 110044 |
| 1721773800 | 57.18 | 0.05 | 0.09 | 57.16 | 57.41 | 56.88 | 122287 |
| 1721687400 | 57.13 | 0.64 | 1.13 | 56.7 | 57.25 | 56.2501 | 79980 |
| 1721428200 | 56.49 | -0.06 | -0.11 | 56.67 | 56.74 | 56.32 | 77176 |
| 1721341800 | 56.55 | -0.51 | -0.89 | 56.83 | 57.775 | 56.4411 | 243621 |
| 1721255400 | 57.06 | 0.42 | 0.74 | 56.59 | 57.52 | 56.59 | 134011 |
| 1721169000 | 56.64 | 0.59 | 1.05 | 56.29 | 56.68 | 56.09 | 127668 |
| 1721082600 | 56.05 | 0.47 | 0.85 | 55.75 | 56.08 | 55.58 | 117684 |
| 1720823400 | 55.58 | 0.32 | 0.58 | 55.6 | 55.91 | 55.48 | 199721 |
| 1720737000 | 55.26 | 1.24 | 2.30 | 54.72 | 55.55 | 54.72 | 188941 |
| 1720650600 | 54.02 | 0.44 | 0.82 | 53.77 | 54.05 | 53.5381 | 214635 |
| 1720564200 | 53.58 | 0.04 | 0.07 | 53.53 | 53.77 | 53.11 | 130462 |
| 1720477800 | 53.54 | 0.02 | 0.04 | 53.57 | 53.77 | 53.388 | 218072 |
| 1720218600 | 53.52 | 0.2 | 0.38 | 53.41 | 53.56 | 53.16 | 131376 |
| 1720040640 | 53.32 | -0.09 | -0.17 | 53.53 | 53.745 | 53.3 | 191749 |
| 1719959400 | 53.41 | 0.34 | 0.64 | 53.17 | 53.51 | 53.13 | 170171 |
| 1719873000 | 53.07 | -0.49 | -0.91 | 53.49 | 53.6168 | 52.75 | 249763 |
| 1719613800 | 53.56 | 0.57 | 1.08 | 53.22 | 53.59 | 53.04 | 245524 |
| 1719527400 | 52.99 | 0.5 | 0.95 | 52.62 | 53.0126 | 52.46 | 372525 |
| 1719441000 | 52.49 | -0.1 | -0.19 | 52.4 | 52.71 | 52.31 | 279444 |
| 1719354600 | 52.59 | -0.73 | -1.37 | 53.28 | 53.28 | 52.39 | 138041 |
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
