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 | 3.4215 | 6.48502653525 | 52.76 | 60.09 | 52.76 | 1515 | 56.57917094 | SP |
| 4 | -8.4585 | -13.0855507426 | 64.64 | 65.16 | 52.76 | 1227 | 59.08368778 | SP |
| 12 | -11.8585 | -17.4287184009 | 68.04 | 73.14 | 52.76 | 1884 | 63.25183934 | SP |
| 26 | 5.1815 | 10.1598039216 | 51 | 73.14 | 40.6081 | 2939 | 57.46607943 | SP |
| 52 | -9.8985 | -14.9795702179 | 66.08 | 73.14 | 40.6081 | 2965 | 59.8876734 | SP |
| 156 | 18.9415 | 50.8633190118 | 37.24 | 73.14 | 35.8 | 5728 | 51.02766321 | SP |
| 260 | 18.9415 | 50.8633190118 | 37.24 | 73.14 | 35.8 | 5728 | 51.02766321 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 56.1815 | -1.2 | -2.09 | 57.25 | 57.25 | 55.64 | 464 |
| 1741303800 | 57.3825 | -0.86 | -1.47 | 57.99 | 58.71 | 57.3825 | 709 |
| 1741217400 | 58.238 | 2.08 | 3.70 | 57.77 | 58.238 | 56.82 | 2364 |
| 1741131000 | 56.1589 | 0.86 | 1.56 | 53.22 | 56.1589 | 52.94 | 2236 |
| 1741044600 | 55.2963 | 0.99 | 1.81 | 60.09 | 60.09 | 55.15 | 1612 |
| 1740785400 | 54.3111 | 0.57 | 1.06 | 52.76 | 54.3111 | 52.76 | 654 |
| 1740699000 | 53.74 | -0.63 | -1.16 | 55.53 | 55.53 | 53.74 | 687 |
| 1740612600 | 54.37 | -2.39 | -4.21 | 55.22 | 56.621 | 54.32 | 1136 |
| 1740526200 | 56.7598 | -3.87 | -6.39 | 57.4 | 59.2 | 55.76 | 1904 |
| 1740439800 | 60.6311 | -0.47 | -0.77 | 61.52 | 61.52 | 60.6311 | 1343 |
| 1740180600 | 61.1021 | -2.57 | -4.04 | 64.209999 | 64.209999 | 61.1021 | 1285 |
| 1740094200 | 63.6718 | 1.56 | 2.51 | 63.26 | 65.16 | 62.67 | 470 |
| 1740007800 | 62.1115 | 1.35 | 2.22 | 62.3 | 62.3 | 61.8 | 563 |
| 1739921400 | 60.76 | -2.15 | -3.42 | 62.51 | 62.51 | 60.54 | 1450 |
| 1739575800 | 62.909 | 0.76 | 1.22 | 62.675 | 62.915 | 62.23 | 597 |
| 1739489400 | 62.1535 | -0.63 | -1.00 | 62.16 | 62.16 | 62 | 479 |
| 1739403000 | 62.78 | 1.3 | 2.12 | 61.21 | 62.78 | 61.21 | 1060 |
| 1739316600 | 61.4789 | -1.46 | -2.32 | 62.62 | 62.64 | 61.25 | 2165 |
| 1739230200 | 62.9406 | 1.01 | 1.64 | 63.22 | 63.22 | 62.74 | 1213 |
| 1738971000 | 61.926 | -0.74 | -1.18 | 64.64 | 64.64 | 61.926 | 1414 |
| 1738884600 | 62.6671 | -0.37 | -0.59 | 63.67 | 63.67 | 62.6671 | 1429 |
| 1738798200 | 63.0387 | -0.89 | -1.39 | 63.91 | 63.91 | 63.0387 | 263 |
| 1738711800 | 63.93 | -1.85 | -2.81 | 64.34 | 64.86 | 63.891 | 4230 |
| 1738625400 | 65.78 | 0.03 | 0.04 | 61.41 | 65.87 | 61.13 | 3954 |
| 1738366200 | 65.754499 | -2.48 | -3.63 | 67.92 | 68.22 | 65.754499 | 417 |
| 1738279800 | 68.2296 | 0.48 | 0.71 | 68.13 | 70.25 | 68.13 | 511 |
| 1738193400 | 67.7494 | 2.05 | 3.13 | 66.31 | 67.7494 | 66.31 | 317 |
| 1738107000 | 65.694599 | -0.11 | -0.16 | 66.53 | 66.768 | 65.694599 | 1412 |
| 1738020600 | 65.8 | -2.61 | -3.82 | 65.269999 | 66.06 | 65.269999 | 1549 |
| 1737761400 | 68.411 | 0.7 | 1.03 | 68.48 | 68.98 | 68.411 | 1104 |
| 1737675000 | 67.711 | 0 | 0.00 | 67.711 | 67.711 | 67.711 | 0 |
| 1737588600 | 67.711 | -1.37 | -1.98 | 68 | 68.329 | 67.46 | 1437 |
| 1737502200 | 69.08 | 0.93 | 1.36 | 68.44 | 69.68 | 68 | 3021 |
| 1737156600 | 68.1548 | 2.88 | 4.42 | 66.92 | 68.5845 | 66.92 | 855 |
| 1737070200 | 65.269999 | 0.47 | 0.72 | 64.66 | 65.269999 | 63.88 | 524 |
| 1736983800 | 64.802499 | 2.04 | 3.25 | 64.26 | 64.820899 | 64.26 | 925 |
| 1736897400 | 62.76 | 1.9 | 3.12 | 62.88 | 63 | 62.75 | 8409 |
| 1736811000 | 60.86 | -0.82 | -1.33 | 59.11 | 60.86 | 58.4713 | 6012 |
| 1736551800 | 61.68 | 0.58 | 0.95 | 61.5 | 61.91 | 60.95 | 11768 |
| 1736379000 | 61.1 | -1.72 | -2.74 | 62.23 | 62.23 | 61.1 | 866 |
| 1736292600 | 62.8203 | -3.88 | -5.82 | 65.78 | 65.78 | 62.8203 | 2190 |
| 1736206200 | 66.7007 | 2.44 | 3.80 | 64.66 | 66.785 | 64.66 | 1418 |
| 1735947000 | 64.26 | 0.67 | 1.05 | 63.39 | 64.5 | 63.31 | 1885 |
| 1735860600 | 63.5916 | 2.62 | 4.29 | 62.95 | 63.5916 | 62.8601 | 1881 |
| 1735687800 | 60.9756 | -0.86 | -1.40 | 62.54 | 62.54 | 60.9756 | 1382 |
| 1735601400 | 61.84 | 0.23 | 0.38 | 60.51 | 62.36 | 59.85 | 797 |
| 1735342200 | 61.608 | -0.85 | -1.36 | 62.96 | 64.849999 | 61.36 | 1999 |
| 1735255800 | 62.46 | -2.22 | -3.43 | 62.48 | 62.48 | 62.28 | 876 |
| 1735077840 | 64.680499 | 2.02 | 3.22 | 63.4 | 64.680499 | 63.4 | 3505 |
| 1734996600 | 62.66 | -2.66 | -4.07 | 64.33 | 64.364999 | 62.54 | 2498 |
| 1734737400 | 65.319999 | 0.1 | 0.16 | 63.39 | 65.9 | 63.37 | 886 |
| 1734651000 | 65.2166 | -3.11 | -4.55 | 69.21 | 69.21 | 65.2166 | 1482 |
| 1734564600 | 68.3254 | -3.97 | -5.49 | 71.88 | 71.88 | 68.3254 | 1601 |
| 1734478200 | 72.2934 | 0.58 | 0.81 | 72.98 | 73.14 | 70.7 | 2961 |
| 1734391800 | 71.71 | 2.92 | 4.24 | 70.65 | 72.61 | 70.54 | 3466 |
| 1734132600 | 68.7906 | 1.21 | 1.79 | 68.04 | 69.06 | 67.695 | 1175 |
| 1734046200 | 67.5813 | -1.06 | -1.54 | 68.68 | 68.8 | 67.46 | 2290 |
| 1733959800 | 68.6384 | 3.34 | 5.12 | 66.879999 | 68.6384 | 66.879999 | 729 |
| 1733873400 | 65.294799 | 0.11 | 0.17 | 66.44 | 66.44 | 65.09 | 749 |
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
