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 | 3.38 | 5.64085447263 | 59.92 | 64.725 | 59.5 | 8779188 | 62.13922987 | SP |
| 4 | 2.58 | 4.24901185771 | 60.72 | 64.725 | 55.25 | 8274395 | 60.09721819 | SP |
| 12 | 7.32 | 13.0760986066 | 55.98 | 64.725 | 52.77 | 9130452 | 58.80436781 | SP |
| 26 | 26.308 | 71.1180795848 | 36.992 | 64.725 | 36.85 | 7426878 | 52.68758653 | SP |
| 52 | 17.1 | 37.012987013 | 46.2 | 64.725 | 36.85 | 9005569 | 49.1123294 | SP |
| 156 | -6.84 | -9.75192472198 | 70.14 | 78.25 | 29.43 | 17693567 | 44.95935505 | SP |
| 260 | 10.99 | 21.0093672338 | 52.31 | 159.7 | 29.43 | 13214352 | 57.78515177 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 61.78 | -1.09 | -1.73 | 60.24 | 62.199 | 60.16 | 11288291 |
| 1738366200 | 62.87 | -0.64 | -1.01 | 63.8 | 64.724999 | 62.45 | 10156346 |
| 1738279800 | 63.51 | 1.65 | 2.67 | 62.62 | 64.025 | 62.62 | 8905706 |
| 1738193400 | 61.86 | -0.07 | -0.11 | 61.86 | 62.32 | 60.87 | 7995719 |
| 1738107000 | 61.93 | 1.23 | 2.03 | 60.86 | 62.24 | 59.89 | 5558543 |
| 1738020600 | 60.7 | -1.63 | -2.62 | 59.92 | 61.59 | 59.5 | 11279625 |
| 1737761400 | 62.33 | 0.27 | 0.44 | 62.9 | 63.61 | 62.215 | 6390694 |
| 1737675000 | 62.06 | 0 | 0.00 | 62.06 | 62.06 | 62.06 | 0 |
| 1737588600 | 62.06 | 0.56 | 0.91 | 61.73 | 62.41 | 61.51 | 6055523 |
| 1737502200 | 61.5 | 1.89 | 3.17 | 60.7 | 61.76 | 59.6399 | 7676477 |
| 1737156600 | 59.61 | 0.87 | 1.48 | 59.86 | 60.325 | 59.42 | 5588675 |
| 1737070200 | 58.74 | 0.07 | 0.12 | 58.77 | 59.22 | 58.01 | 5557605 |
| 1736983800 | 58.67 | 2.26 | 4.01 | 58.47 | 59.49 | 58.08 | 10725244 |
| 1736897400 | 56.41 | -0.29 | -0.51 | 57.84 | 58.26 | 56.11 | 8414454 |
| 1736811000 | 56.7 | -0.77 | -1.34 | 56.03 | 56.71 | 55.25 | 9377714 |
| 1736551800 | 57.47 | -1.48 | -2.51 | 57.73 | 58.03 | 56.29 | 9238280 |
| 1736379000 | 58.95 | 0.05 | 0.08 | 58.7 | 59.46 | 57.69 | 7329941 |
| 1736292600 | 58.9 | -2.25 | -3.68 | 61.5 | 61.99 | 58.385 | 11961632 |
| 1736206200 | 61.15 | 1.33 | 2.22 | 60.72 | 61.835 | 60.62 | 8452542 |
| 1735947000 | 59.82 | 2.93 | 5.15 | 57.33 | 59.83 | 57.33 | 10703018 |
| 1735860600 | 56.89 | 0.12 | 0.21 | 57.1 | 57.63 | 55.94 | 10223212 |
| 1735687800 | 56.77 | -0.84 | -1.46 | 58.04 | 58.17 | 56.475 | 8473727 |
| 1735601400 | 57.61 | -1.66 | -2.80 | 58.01 | 58.23 | 56.9 | 8454137 |
| 1735342200 | 59.27 | -1.69 | -2.77 | 60.54 | 60.6 | 58.44 | 9588410 |
| 1735255800 | 60.96 | 0 | 0.00 | 60.72 | 61.135 | 60.04 | 6761119 |
| 1735077840 | 60.96 | 1.72 | 2.90 | 59.63 | 60.99 | 59.44 | 4801697 |
| 1734996600 | 59.24 | -0.16 | -0.27 | 59.52 | 59.68 | 58.165 | 7505746 |
| 1734737400 | 59.4 | 1.23 | 2.11 | 57.07 | 60.02 | 56.86 | 15739343 |
| 1734651000 | 58.17 | -0.39 | -0.67 | 59.75 | 60.03 | 57.465 | 19154955 |
| 1734564600 | 58.56 | -4.42 | -7.02 | 62.63 | 63.03 | 57.9 | 17145049 |
| 1734478200 | 62.98 | 0.04 | 0.06 | 62.79 | 63.32 | 61.82 | 6743721 |
| 1734391800 | 62.94 | 1.61 | 2.63 | 61.71 | 63.14 | 61.48 | 6726154 |
| 1734132600 | 61.33 | 0.41 | 0.67 | 61.11 | 61.36 | 60.2 | 7099222 |
| 1734046200 | 60.92 | -0.89 | -1.44 | 61.401 | 61.975 | 60.72 | 5835203 |
| 1733959800 | 61.81 | 1.22 | 2.01 | 61.57 | 61.975 | 60.84 | 6125520 |
| 1733873400 | 60.59 | -0.72 | -1.17 | 61.49 | 62.37 | 60.39 | 7721808 |
| 1733787000 | 61.31 | -1.59 | -2.53 | 63.43 | 63.44 | 60.78 | 11998923 |
| 1733527800 | 62.9 | 2.52 | 4.17 | 61.3 | 62.92 | 61.09 | 8770054 |
| 1733441400 | 60.38 | -0.45 | -0.74 | 61.23 | 61.49 | 60.295 | 7870874 |
| 1733355000 | 60.83 | 1.84 | 3.12 | 59.72 | 60.86 | 59.28 | 10072180 |
| 1733268600 | 58.99 | -0.48 | -0.81 | 58.76 | 59.27 | 58.46 | 6495001 |
| 1733182200 | 59.47 | 1.49 | 2.57 | 58.64 | 59.63 | 58.56 | 7868361 |
| 1732917840 | 57.98 | 0.83 | 1.45 | 57.6 | 58.35 | 57.55 | 3233958 |
| 1732750200 | 57.15 | 0.95 | 1.69 | 56.85 | 57.42 | 56.25 | 5098063 |
| 1732663800 | 56.2 | -0.83 | -1.46 | 56.53 | 56.96 | 55.98 | 7031564 |
| 1732577400 | 57.03 | 0.82 | 1.46 | 57.45 | 58.0861 | 56.62 | 9150356 |
| 1732318200 | 56.21 | 1.44 | 2.63 | 54.8 | 56.52 | 54.52 | 9835816 |
| 1732231800 | 54.77 | -0.51 | -0.92 | 55.77 | 55.77 | 54.04 | 8008908 |
| 1732145400 | 55.28 | -0.64 | -1.14 | 55.86 | 56.185 | 54.4899 | 7812129 |
| 1732059000 | 55.92 | 0.81 | 1.47 | 54.51 | 55.93 | 54.33 | 6730738 |
| 1731972600 | 55.11 | 1.65 | 3.09 | 54.52 | 55.28 | 53.69 | 9934990 |
| 1731713400 | 53.46 | -0.39 | -0.72 | 53.85 | 53.85 | 52.77 | 10836701 |
| 1731627000 | 53.85 | -1.99 | -3.56 | 55.95 | 56 | 53.8 | 12371447 |
| 1731540600 | 55.84 | -0.97 | -1.71 | 57.35 | 58.35 | 55.485 | 12978688 |
| 1731454200 | 56.81 | -1.04 | -1.80 | 57.19 | 58.22 | 56.37 | 14056716 |
| 1731367800 | 57.85 | 3.78 | 6.99 | 55.98 | 58.38 | 55.78 | 23422159 |
| 1731108600 | 54.07 | 1.38 | 2.62 | 52.25 | 54.15 | 52.13 | 8862330 |
| 1731022200 | 52.69 | 0.55 | 1.05 | 52.22 | 53.02 | 52.21 | 7228382 |
| 1730935800 | 52.14 | 3.95 | 8.20 | 50.78 | 52.18 | 50.12 | 14197797 |
| 1730849400 | 48.19 | 1.51 | 3.23 | 46.89 | 48.385 | 46.81 | 6949447 |
| 1730763000 | 46.68 | 0.04 | 0.09 | 46.27 | 47.1499 | 45.97 | 3724910 |
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
