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 | -0.73 | -1.23833757422 | 58.95 | 59.2 | 57.88 | 223482 | 58.66624666 | SP |
| 4 | -0.39 | -0.665415458113 | 58.61 | 59.4 | 57.88 | 181182 | 58.87322447 | SP |
| 12 | -1.2 | -2.01952204645 | 59.42 | 59.5927 | 56.3701 | 389287 | 58.10117238 | SP |
| 26 | 0.57 | 0.988725065048 | 57.65 | 59.77 | 56.3701 | 269474 | 58.30432958 | SP |
| 52 | 3.6 | 6.59099231051 | 54.62 | 59.77 | 53.248 | 209001 | 57.29458352 | SP |
| 156 | 5.39 | 10.2025364376 | 52.83 | 59.77 | 43.5743 | 353319 | 50.90184529 | SP |
| 260 | 11.76 | 25.312096427 | 46.46 | 59.77 | 36.81 | 278906 | 50.97808222 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 58.17 | -0.32 | -0.55 | 58.26 | 58.55 | 57.88 | 126310 |
| 1741044600 | 58.49 | -0.32 | -0.54 | 58.93 | 59.035 | 58.27 | 123168 |
| 1740785400 | 58.81 | 0.4 | 0.68 | 58.45 | 58.81 | 58.2073 | 667502 |
| 1740699000 | 58.41 | -0.56 | -0.95 | 58.94 | 58.96 | 58.37 | 129371 |
| 1740612600 | 58.97 | 0.13 | 0.22 | 58.95 | 59.2 | 58.845 | 71058 |
| 1740526200 | 58.84 | 0.05 | 0.09 | 59.03 | 59.04 | 58.66 | 133108 |
| 1740439800 | 58.79 | -0.14 | -0.24 | 58.94 | 59.015 | 58.71 | 95952 |
| 1740180600 | 58.93 | -0.4 | -0.67 | 59.4 | 59.4 | 58.86 | 647983 |
| 1740094200 | 59.33 | 0.05 | 0.08 | 59.33 | 59.35 | 59.13 | 93236 |
| 1740007800 | 59.28 | -0.11 | -0.19 | 59.22 | 59.33 | 59.1599 | 95331 |
| 1739921400 | 59.39 | 0.11 | 0.19 | 59.27 | 59.39 | 59.225 | 106586 |
| 1739575800 | 59.28 | 0.07 | 0.12 | 59.32 | 59.3599 | 59.25 | 60845 |
| 1739489400 | 59.21 | 0.56 | 0.95 | 58.86 | 59.21 | 58.79 | 371551 |
| 1739403000 | 58.65 | -0.13 | -0.22 | 58.44 | 58.74 | 58.3734 | 90617 |
| 1739316600 | 58.78 | -0.05 | -0.08 | 58.59 | 58.835 | 58.59 | 100051 |
| 1739230200 | 58.83 | 0.27 | 0.46 | 58.86 | 58.88 | 58.75 | 112102 |
| 1738971000 | 58.56 | -0.41 | -0.70 | 58.93 | 59.0001 | 58.55 | 159871 |
| 1738884600 | 58.97 | 0.18 | 0.31 | 58.96 | 59 | 58.77 | 124937 |
| 1738798200 | 58.79 | 0.25 | 0.43 | 58.61 | 58.84 | 58.575 | 148849 |
| 1738711800 | 58.54 | 0.35 | 0.60 | 58.19 | 58.56 | 58.19 | 253929 |
| 1738625400 | 58.19 | -0.31 | -0.53 | 57.92 | 58.326 | 57.842 | 253567 |
| 1738366200 | 58.5 | -0.22 | -0.37 | 58.75 | 58.95 | 58.405 | 463179 |
| 1738279800 | 58.72 | 0.27 | 0.46 | 58.55 | 58.87 | 58.55 | 229909 |
| 1738193400 | 58.45 | -0.11 | -0.19 | 58.61 | 58.61 | 58.25 | 235983 |
| 1738107000 | 58.56 | 0.25 | 0.43 | 58.32 | 58.56 | 58.24 | 110436 |
| 1738020600 | 58.31 | -0.14 | -0.24 | 58.27 | 58.33 | 58.15 | 1218531 |
| 1737761400 | 58.45 | 0.05 | 0.09 | 58.66 | 58.7399 | 58.45 | 256092 |
| 1737675000 | 58.4 | 0 | 0.00 | 58.4 | 58.4 | 58.4 | 0 |
| 1737588600 | 58.4 | 0.07 | 0.12 | 58.4 | 58.505 | 58.37 | 427791 |
| 1737502200 | 58.33 | 0.6 | 1.04 | 58.13 | 58.3696 | 58.09 | 946204 |
| 1737156600 | 57.73 | 0.18 | 0.31 | 57.76 | 57.96 | 57.73 | 373076 |
| 1737070200 | 57.55 | 0.01 | 0.02 | 57.52 | 57.7 | 57.43 | 1306979 |
| 1736983800 | 57.54 | 0.71 | 1.25 | 57.39 | 57.5701 | 57.34 | 417805 |
| 1736897400 | 56.83 | 0.2 | 0.35 | 56.77 | 56.895 | 56.605 | 169034 |
| 1736811000 | 56.63 | -0.04 | -0.07 | 56.5 | 56.69 | 56.3701 | 715368 |
| 1736551800 | 56.67 | -0.75 | -1.31 | 57 | 57.13 | 56.6398 | 575828 |
| 1736379000 | 57.42 | 0.11 | 0.19 | 57.26 | 57.42 | 57.13 | 170562 |
| 1736292600 | 57.31 | -0.38 | -0.66 | 57.91 | 57.91 | 57.3 | 189095 |
| 1736206200 | 57.69 | 0.19 | 0.33 | 57.71 | 57.9699 | 57.61 | 660419 |
| 1735947000 | 57.5 | 0.3 | 0.52 | 57.36 | 57.589 | 57.31 | 257234 |
| 1735860600 | 57.2 | -0.09 | -0.15 | 57.45 | 57.577 | 57.04 | 464618 |
| 1735687800 | 57.285 | -0.04 | -0.06 | 57.45 | 57.565 | 57.2111 | 624555 |
| 1735601400 | 57.32 | -0.36 | -0.62 | 57.38 | 57.55 | 57.2 | 525549 |
| 1735342200 | 57.68 | -0.31 | -0.53 | 57.7 | 57.7944 | 57.465 | 1114599 |
| 1735255800 | 57.99 | 0.05 | 0.09 | 57.79 | 57.99 | 57.7499 | 449831 |
| 1735077840 | 57.94 | 0.32 | 0.56 | 57.63 | 57.94 | 57.58 | 276122 |
| 1734996600 | 57.62 | 0.13 | 0.23 | 57.38 | 57.625 | 57.24 | 955949 |
| 1734737400 | 57.49 | -0.3 | -0.52 | 57 | 57.75 | 56.96 | 473306 |
| 1734651000 | 57.79 | -0.03 | -0.05 | 58.17 | 58.17 | 57.745 | 697611 |
| 1734564600 | 57.82 | -1.18 | -2.00 | 58.88 | 59.057372 | 57.8 | 433987 |
| 1734478200 | 59 | -0.15 | -0.25 | 59.03 | 59.05 | 58.9199 | 390169 |
| 1734391800 | 59.15 | 0.07 | 0.12 | 59.12 | 59.2 | 59.06 | 1213674 |
| 1734132600 | 59.08 | -0.12 | -0.20 | 59.12 | 59.41 | 58.9902 | 354954 |
| 1734046200 | 59.2 | -0.29 | -0.49 | 59.4 | 59.45 | 59.18 | 304830 |
| 1733959800 | 59.49 | 0.17 | 0.29 | 59.42 | 59.5927 | 59.42 | 359113 |
| 1733873400 | 59.32 | -0.18 | -0.30 | 59.49 | 59.5 | 59.28 | 468771 |
| 1733787000 | 59.5 | -0.16 | -0.27 | 59.74 | 59.89 | 59.49 | 465300 |
| 1733527800 | 59.66 | 0.09 | 0.15 | 59.69 | 59.75 | 59.57 | 269664 |
| 1733441400 | 59.57 | 0.01 | 0.02 | 59.59 | 59.64 | 59.5 | 225483 |
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
