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 | -5.9889 | -10.2707940319 | 58.31 | 58.64 | 51 | 167205 | 54.96535068 | SP |
| 4 | -5.3589 | -9.29074202497 | 57.68 | 60.331 | 51 | 50042 | 55.67219173 | SP |
| 12 | -2.0089 | -3.69758880913 | 54.33 | 60.331 | 51 | 34253 | 56.683074 | SP |
| 26 | -6.7989 | -11.5001691475 | 59.12 | 60.331 | 51 | 24028 | 56.52357898 | SP |
| 52 | -4.4089 | -7.77172571831 | 56.73 | 60.83 | 51 | 14873 | 56.42632402 | SP |
| 156 | 2.0211 | 4.01809145129 | 50.3 | 60.83 | 47.69 | 9504 | 55.96977092 | SP |
| 260 | 2.0211 | 4.01809145129 | 50.3 | 60.83 | 47.69 | 9504 | 55.96977092 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744065000 | 52.3211 | -1.4 | -2.60 | 52.57 | 53.37 | 51.6873 | 273304 |
| 1743805800 | 53.7176 | -3.69 | -6.43 | 55.51 | 55.51 | 53.63 | 258303 |
| 1743719400 | 57.4065 | -1.23 | -2.09 | 57.86 | 57.94 | 57.3128 | 21953 |
| 1743633000 | 58.633 | 0.17 | 0.29 | 58.36 | 58.64 | 58.23 | 23726 |
| 1743546600 | 58.4632 | 0.15 | 0.26 | 58.31 | 58.57 | 58.02 | 258632 |
| 1743460200 | 58.3118 | -0.45 | -0.76 | 58.29 | 58.3855 | 57.9199 | 9930 |
| 1743201000 | 58.7582 | -0.66 | -1.12 | 60.09 | 60.09 | 58.62 | 29103 |
| 1743114600 | 59.4225 | 0.11 | 0.19 | 59.53 | 59.53 | 59.2 | 12646 |
| 1743028200 | 59.31 | -0.53 | -0.89 | 59.83 | 59.83 | 59.2017 | 6590 |
| 1742941800 | 59.8442 | 0.24 | 0.40 | 59.96 | 59.96 | 59.79 | 4548 |
| 1742855400 | 59.6077 | 0.14 | 0.24 | 59.18 | 59.66 | 59.18 | 5696 |
| 1742596200 | 59.4649 | -0.28 | -0.48 | 59.3372 | 59.55 | 59.3372 | 8816 |
| 1742509800 | 59.7497 | -0.54 | -0.90 | 59.4 | 59.79 | 59.4 | 9593 |
| 1742423400 | 60.29 | 0.16 | 0.26 | 60.03 | 60.331 | 59.94 | 21017 |
| 1742337000 | 60.1344 | 0.04 | 0.06 | 60.14 | 60.16 | 59.9001 | 15915 |
| 1742250600 | 60.0955 | 0.77 | 1.30 | 59.05 | 60.1517 | 59.05 | 2881 |
| 1741991400 | 59.3251 | 1.07 | 1.84 | 59.13 | 59.3251 | 58.87 | 7322 |
| 1741905000 | 58.251 | -0.3 | -0.51 | 59.17 | 59.17 | 58.24 | 13092 |
| 1741818600 | 58.5523 | 0.33 | 0.57 | 58.23 | 58.63 | 58.23 | 12101 |
| 1741732200 | 58.2179 | -0.02 | -0.03 | 57.68 | 58.43 | 57.68 | 7855 |
| 1741645800 | 58.2372 | -1.26 | -2.12 | 58.54 | 58.57 | 57.98 | 18879 |
| 1741390200 | 59.4964 | 0.58 | 0.98 | 58.97 | 59.5299 | 58.935 | 21108 |
| 1741303800 | 58.9209 | -0.29 | -0.50 | 59.04 | 59.41 | 58.92 | 3434 |
| 1741217400 | 59.2152 | 1.52 | 2.63 | 58.65 | 59.2152 | 58.65 | 13405 |
| 1741131000 | 57.6992 | 0.06 | 0.11 | 57.41 | 58.0599 | 56.87 | 21070 |
| 1741044600 | 57.6354 | 0.19 | 0.32 | 58.26 | 58.4 | 57.56 | 35727 |
| 1740785400 | 57.45 | -0.23 | -0.39 | 57.26 | 57.45 | 57.01 | 10449 |
| 1740699000 | 57.6778 | -0.69 | -1.18 | 57.95 | 58.0962 | 57.6778 | 15501 |
| 1740612600 | 58.3673 | 0.14 | 0.24 | 58.38 | 58.665 | 58.24 | 3085 |
| 1740526200 | 58.2249 | 0.32 | 0.56 | 58.15 | 58.35 | 58.03 | 1704 |
| 1740439800 | 57.9 | -0.1 | -0.18 | 57.97 | 58.19 | 57.9 | 2681 |
| 1740180600 | 58.0043 | -0.43 | -0.74 | 58.49 | 58.49 | 57.98 | 23330 |
| 1740094200 | 58.4375 | 0.34 | 0.59 | 58.425 | 58.47 | 58.24 | 5582 |
| 1740007800 | 58.0937 | -0.36 | -0.62 | 58.84 | 58.84 | 57.9925 | 5153 |
| 1739921400 | 58.4565 | 0.36 | 0.62 | 58.25 | 58.49 | 58.25 | 15338 |
| 1739575800 | 58.0962 | 0.16 | 0.28 | 58 | 58.2901 | 58 | 6349 |
| 1739489400 | 57.9325 | 0.52 | 0.90 | 57.5917 | 57.9325 | 57.5917 | 629539 |
| 1739403000 | 57.416 | 0.15 | 0.27 | 56.98 | 57.45 | 56.98 | 10412 |
| 1739316600 | 57.2617 | 0.09 | 0.15 | 57.05 | 57.3299 | 57.05 | 2419 |
| 1739230200 | 57.175 | 0.35 | 0.61 | 57.1334 | 57.1799 | 57.1201 | 4178 |
| 1738971000 | 56.8274 | -0.28 | -0.49 | 57.318 | 57.318 | 56.8274 | 16185 |
| 1738884600 | 57.1087 | 0.24 | 0.42 | 56.99 | 57.11 | 56.99 | 5412 |
| 1738798200 | 56.8719 | 0.48 | 0.85 | 56.66 | 56.8719 | 56.62 | 2872 |
| 1738711800 | 56.3912 | 0.66 | 1.19 | 56 | 56.4729 | 56 | 16512 |
| 1738625400 | 55.7262 | -0.58 | -1.02 | 55.36 | 56.005 | 55.32 | 11294 |
| 1738366200 | 56.3017 | -0.55 | -0.96 | 56.79 | 56.9319 | 56.265 | 21198 |
| 1738279800 | 56.8479 | 0.63 | 1.12 | 57 | 57 | 56.75 | 2086 |
| 1738193400 | 56.2173 | 0.09 | 0.16 | 56.2 | 56.34 | 56.15 | 4252 |
| 1738107000 | 56.1289 | -0.02 | -0.03 | 56.01 | 56.1289 | 55.83 | 4169 |
| 1738020600 | 56.1482 | -0.28 | -0.50 | 56.06 | 56.165 | 56.0464 | 3694 |
| 1737761400 | 56.4323 | 0.55 | 0.98 | 56.4 | 56.5699 | 56.36 | 7337 |
| 1737675000 | 55.8852 | 0 | 0.00 | 55.8852 | 55.8852 | 55.8852 | 0 |
| 1737588600 | 55.8852 | -0.2 | -0.35 | 56.01 | 56.0201 | 55.8852 | 8832 |
| 1737502200 | 56.0807 | 0.92 | 1.66 | 55.7861 | 56.0807 | 55.7861 | 1252 |
| 1737156600 | 55.1633 | 0.28 | 0.50 | 55.08 | 55.3257 | 55.08 | 2231 |
| 1737070200 | 54.8868 | 0.1 | 0.17 | 55.19 | 55.19 | 54.86 | 4609 |
| 1736983800 | 54.7912 | 0.62 | 1.15 | 55.01 | 55.01 | 54.58 | 5113 |
| 1736897400 | 54.1692 | 0.35 | 0.64 | 54.33 | 54.33 | 54.02 | 6380 |
| 1736811000 | 53.8227 | -0.18 | -0.33 | 53.2 | 53.8227 | 53.2 | 4339 |
| 1736551800 | 54.0001 | -0.92 | -1.68 | 54.75 | 54.75 | 53.95 | 3381 |
| 1736379000 | 54.9234 | -0.26 | -0.47 | 54.58 | 54.95 | 54.58 | 12285 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
