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 | 0.4017 | 0.760363429869 | 52.83 | 53.5 | 51.78 | 8361 | 53.00009254 | SP |
| 4 | 1.2417 | 2.38834391229 | 51.99 | 54.3 | 50.66 | 5476 | 52.59372328 | SP |
| 12 | -1.5883 | -2.89730025538 | 54.82 | 57.29 | 50.66 | 4713 | 53.87175726 | SP |
| 26 | -0.1483 | -0.277819408018 | 53.38 | 61.42 | 50.66 | 3273 | 54.88131863 | SP |
| 52 | 1.8617 | 3.62409966907 | 51.37 | 61.42 | 50.62 | 3416 | 54.91822301 | SP |
| 156 | 2.6817 | 5.30504451039 | 50.55 | 61.42 | 49.8099 | 3461 | 54.29521877 | SP |
| 260 | 2.6817 | 5.30504451039 | 50.55 | 61.42 | 49.8099 | 3461 | 54.29521877 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 53.2317 | -0.27 | -0.50 | 53.64 | 53.64 | 53.2317 | 437 |
| 1738884600 | 53.5 | 0.46 | 0.87 | 53.31 | 53.5 | 53.31 | 17116 |
| 1738798200 | 53.04 | 0.19 | 0.36 | 52.95 | 53.06 | 52.95 | 3115 |
| 1738711800 | 52.85 | 0.62 | 1.20 | 52.65 | 52.97 | 52.65 | 1527 |
| 1738625400 | 52.2254 | -0.42 | -0.80 | 51.78 | 52.41 | 51.78 | 2967 |
| 1738366200 | 52.6451 | -0.6 | -1.13 | 52.83 | 53.06 | 52.555 | 16868 |
| 1738279800 | 53.2487 | 0.53 | 1.01 | 54.3 | 54.3 | 52.98 | 2863 |
| 1738193400 | 52.715 | 0.19 | 0.35 | 52.74 | 52.87 | 52.64 | 2255 |
| 1738107000 | 52.5288 | 0.12 | 0.22 | 52.31 | 52.5288 | 52.26 | 600 |
| 1738020600 | 52.4123 | -0.82 | -1.55 | 52.59 | 52.59 | 52.39 | 4558 |
| 1737761400 | 53.2365 | 0.15 | 0.28 | 53.19 | 53.4 | 53.19 | 7045 |
| 1737675000 | 53.0891 | 0 | 0.00 | 53.0891 | 53.0891 | 53.0891 | 0 |
| 1737588600 | 53.0891 | 0.01 | 0.01 | 53.2 | 53.222 | 53.0785 | 2715 |
| 1737502200 | 53.0823 | 0.54 | 1.04 | 52.93 | 53.14 | 52.93 | 3271 |
| 1737156600 | 52.5375 | 0.54 | 1.05 | 52.79 | 52.79 | 52.5375 | 2739 |
| 1737070200 | 51.9931 | -0.18 | -0.34 | 50.66 | 52.345 | 50.66 | 12760 |
| 1736983800 | 52.1684 | 0.48 | 0.92 | 52.04 | 52.24 | 51.9701 | 2079 |
| 1736897400 | 51.6931 | 0.44 | 0.86 | 51.7085 | 51.7085 | 51.54 | 4741 |
| 1736811000 | 51.25 | -0.39 | -0.75 | 51.07 | 51.25 | 50.89 | 5584 |
| 1736551800 | 51.6388 | -1.4 | -2.64 | 51.78 | 51.78 | 51.62 | 5364 |
| 1736379000 | 53.0391 | -0.41 | -0.77 | 52.9 | 53.0391 | 52.83 | 2507 |
| 1736292600 | 53.4526 | 0.02 | 0.04 | 53.71 | 53.71 | 53.4526 | 501 |
| 1736206200 | 53.4302 | -0.02 | -0.04 | 53.5799 | 53.5799 | 53.4 | 1210 |
| 1735947000 | 53.4495 | 0.28 | 0.53 | 53.405 | 53.5099 | 53.31 | 9007 |
| 1735860600 | 53.1703 | -0.13 | -0.25 | 53.28 | 53.441 | 53.04 | 22476 |
| 1735687800 | 53.3037 | 0.06 | 0.12 | 53.19 | 53.501 | 53.19 | 6023 |
| 1735601400 | 53.2414 | -0.31 | -0.59 | 53.7 | 53.7 | 53.04 | 3721 |
| 1735342200 | 53.5549 | -0.17 | -0.32 | 53.49 | 53.56 | 53.3646 | 3332 |
| 1735255800 | 53.725 | -0.06 | -0.12 | 53.76 | 53.76 | 53.63 | 2941 |
| 1735077840 | 53.7885 | 0.23 | 0.43 | 53.7634 | 53.7885 | 53.6819 | 313 |
| 1734996600 | 53.5562 | -0.17 | -0.32 | 53.53 | 53.56 | 53.24 | 4480 |
| 1734737400 | 53.7266 | 0.15 | 0.27 | 53.45 | 53.96 | 53.45 | 6258 |
| 1734651000 | 53.5798 | 0.39 | 0.74 | 53.78 | 53.83 | 53.5798 | 6535 |
| 1734564600 | 53.1877 | -1.39 | -2.55 | 54.45 | 54.46 | 53.1877 | 4982 |
| 1734478200 | 54.5799 | -1.3 | -2.33 | 54.39 | 54.65 | 54.3872 | 794 |
| 1734391800 | 55.8833 | -0.72 | -1.27 | 56.08 | 56.08 | 55.8833 | 1787 |
| 1734132600 | 56.6 | 0.21 | 0.38 | 56.32 | 56.6 | 56.32 | 1468 |
| 1734046200 | 56.3859 | -0.54 | -0.95 | 56.6 | 56.6 | 56.345 | 1818 |
| 1733959800 | 56.9287 | 0.55 | 0.97 | 56.76 | 57 | 56.76 | 1599 |
| 1733873400 | 56.3832 | -0.59 | -1.04 | 56.5463 | 56.58 | 56.3832 | 4755 |
| 1733787000 | 56.9773 | 0.66 | 1.17 | 57.29 | 57.29 | 56.9773 | 6215 |
| 1733527800 | 56.3162 | -0.24 | -0.42 | 56.58 | 56.61 | 56.3162 | 632 |
| 1733441400 | 56.5523 | 0.23 | 0.41 | 56.57 | 56.6322 | 56.5523 | 3442 |
| 1733355000 | 56.3213 | 0.19 | 0.34 | 56.22 | 56.345 | 56.22 | 3554 |
| 1733268600 | 56.1326 | 0.25 | 0.45 | 55.815 | 56.14 | 55.815 | 5690 |
| 1733182200 | 55.8795 | -0.05 | -0.08 | 56.27 | 56.27 | 55.675 | 12529 |
| 1732917840 | 55.9254 | 0.33 | 0.60 | 55.46 | 56 | 55.46 | 9105 |
| 1732750200 | 55.5929 | -0.09 | -0.17 | 55.93 | 55.94 | 55.5929 | 735 |
| 1732663800 | 55.6876 | 0.02 | 0.03 | 55.82 | 55.82 | 55.6621 | 410 |
| 1732577400 | 55.6692 | 0.49 | 0.90 | 55.7 | 55.72 | 55.54 | 2990 |
| 1732318200 | 55.1746 | 0 | 0.00 | 55.11 | 55.1746 | 55 | 1604 |
| 1732231800 | 55.172 | 0.04 | 0.07 | 55.08 | 55.25 | 54.9201 | 3466 |
| 1732145400 | 55.1354 | -0.19 | -0.34 | 54.98 | 55.2393 | 54.98 | 7974 |
| 1732059000 | 55.3226 | 0.2 | 0.37 | 55.147 | 55.3226 | 55.147 | 352 |
| 1731972600 | 55.1202 | 0.41 | 0.75 | 54.91 | 55.1276 | 54.91 | 6376 |
| 1731713400 | 54.7103 | 0.02 | 0.03 | 54.82 | 54.82 | 54.69 | 1072 |
| 1731627000 | 54.6927 | -0.27 | -0.48 | 54.85 | 54.85 | 54.6927 | 630 |
| 1731540600 | 54.9592 | -0.44 | -0.80 | 55.21 | 55.21 | 54.91 | 777 |
| 1731454200 | 55.4 | -0.96 | -1.69 | 55.49 | 55.6 | 55.2447 | 3657 |
| 1731367800 | 56.355 | -0.35 | -0.62 | 56.5 | 56.5 | 56.27 | 2181 |
| 1731108600 | 56.7087 | -1.65 | -2.83 | 57 | 57 | 56.56 | 1189 |
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
