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 | -0.2807 | -0.518178713506 | 54.1705 | 54.3356 | 53.7672 | 39 | 53.92082893 | SP |
| 4 | -0.144 | -0.266499857497 | 54.0338 | 54.3356 | 53.7672 | 20 | 53.99480907 | SP |
| 12 | -0.3705 | -0.682819667418 | 54.2603 | 54.3356 | 53.3249 | 4101 | 53.62785528 | SP |
| 26 | -0.49 | -0.901069882567 | 54.3798 | 55.16 | 53.3249 | 27647 | 54.36033437 | SP |
| 52 | 0.197 | 0.366902079981 | 53.6928 | 55.16 | 52.6924 | 19809 | 54.15529811 | SP |
| 156 | 3.7336 | 7.44394511546 | 50.1562 | 55.16 | 50.1562 | 43471 | 53.6401296 | SP |
| 260 | 3.7336 | 7.44394511546 | 50.1562 | 55.16 | 50.1562 | 43471 | 53.6401296 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 53.8898 | 0.12 | 0.23 | 53.7672 | 53.8898 | 53.7672 | 1 |
| 1741303800 | 53.7672 | -0.17 | -0.31 | 53.9343 | 53.9343 | 53.7672 | 2 |
| 1741217400 | 53.9343 | 0.04 | 0.07 | 53.898 | 53.9343 | 53.898 | 2 |
| 1741131000 | 53.898 | -0.02 | -0.03 | 53.9137 | 53.9137 | 53.898 | 2 |
| 1741044600 | 53.9137 | -0.42 | -0.78 | 54.05 | 54.05 | 53.9137 | 187 |
| 1740785400 | 54.3356 | 0.17 | 0.30 | 54.1705 | 54.3356 | 54.1705 | 4 |
| 1740699000 | 54.1705 | -0.1 | -0.19 | 54.275 | 54.275 | 54.1705 | 0 |
| 1740612600 | 54.275 | 0.05 | 0.09 | 54.2252 | 54.275 | 54.2252 | 11 |
| 1740526200 | 54.2252 | 0.12 | 0.22 | 54.108 | 54.2252 | 54.108 | 1 |
| 1740439800 | 54.108 | 0.08 | 0.15 | 54.0272 | 54.108 | 54.0272 | 2 |
| 1740180600 | 54.0272 | -0.09 | -0.16 | 54.1127 | 54.1127 | 54.0272 | 0 |
| 1740094200 | 54.1127 | 0.03 | 0.06 | 54.0784 | 54.1127 | 54.0784 | 0 |
| 1740007800 | 54.0784 | 0.03 | 0.06 | 54.0453 | 54.0784 | 54.0453 | 7 |
| 1739921400 | 54.0453 | -0.06 | -0.11 | 54.2 | 54.2 | 54.0453 | 5 |
| 1739575800 | 54.105 | 0.05 | 0.10 | 54.12 | 54.12 | 54.105 | 103 |
| 1739489400 | 54.05 | 0.21 | 0.40 | 53.9 | 54.05 | 53.9 | 3 |
| 1739403000 | 53.8366 | -0.1 | -0.19 | 53.941 | 53.941 | 53.8366 | 3 |
| 1739316600 | 53.941 | -0.06 | -0.10 | 53.9975 | 53.9975 | 53.941 | 4 |
| 1739230200 | 53.9975 | 0.11 | 0.20 | 53.98 | 53.9975 | 53.98 | 43 |
| 1738971000 | 53.8886 | -0.15 | -0.27 | 54.0338 | 54.0338 | 53.8886 | 7 |
| 1738884600 | 54.0338 | -0.07 | -0.12 | 54.08 | 54.08 | 54.0338 | 28 |
| 1738798200 | 54.1 | 0.16 | 0.29 | 53.9448 | 54.1 | 53.9448 | 141 |
| 1738711800 | 53.9448 | 0.14 | 0.27 | 53.72 | 53.9448 | 53.72 | 228 |
| 1738625400 | 53.8014 | -0.35 | -0.65 | 53.72 | 53.8014 | 53.72 | 168 |
| 1738366200 | 54.1509 | -0.1 | -0.18 | 54.2507 | 54.2507 | 54.1509 | 8 |
| 1738279800 | 54.2507 | 0.08 | 0.14 | 54.1725 | 54.2507 | 54.1725 | 1 |
| 1738193400 | 54.1725 | -0.02 | -0.04 | 54.18 | 54.18 | 54.1725 | 401 |
| 1738107000 | 54.192 | -0.02 | -0.04 | 54.17 | 54.192 | 54.17 | 40 |
| 1738020600 | 54.2152 | 0.08 | 0.15 | 54.1319 | 54.2152 | 54.1319 | 2 |
| 1737761400 | 54.1319 | 0.12 | 0.22 | 54.0795 | 54.1319 | 54.0795 | 30 |
| 1737675000 | 54.015 | 0 | 0.00 | 54.015 | 54.015 | 54.015 | 0 |
| 1737588600 | 54.015 | -0.09 | -0.17 | 54.12 | 54.12 | 54.015 | 2 |
| 1737502200 | 54.105 | 0.14 | 0.27 | 54.08 | 54.105 | 54.08 | 7 |
| 1737156600 | 53.9617 | 0.07 | 0.14 | 53.8884 | 53.9617 | 53.8884 | 100 |
| 1737070200 | 53.8884 | 0.04 | 0.08 | 53.8453 | 53.8884 | 53.8453 | 20 |
| 1736983800 | 53.8453 | 0.41 | 0.77 | 53.4329 | 53.8453 | 53.4329 | 200 |
| 1736897400 | 53.4329 | 0.07 | 0.13 | 53.364 | 53.4329 | 53.364 | 12 |
| 1736811000 | 53.364 | -0 | -0.01 | 53.34 | 53.364 | 53.34 | 3 |
| 1736551800 | 53.3684 | -0.2 | -0.38 | 53.57 | 53.57 | 53.3684 | 3 |
| 1736379000 | 53.57 | -0.02 | -0.04 | 53.5894 | 53.6 | 53.56 | 199327 |
| 1736292600 | 53.5894 | -0.16 | -0.29 | 53.7474 | 53.7474 | 53.5894 | 70 |
| 1736206200 | 53.7474 | 0.06 | 0.11 | 53.69 | 53.7474 | 53.69 | 2 |
| 1735947000 | 53.69 | 0.09 | 0.17 | 53.68 | 53.69 | 53.68 | 2 |
| 1735860600 | 53.6 | 0.13 | 0.25 | 53.63 | 53.63 | 53.6 | 10 |
| 1735687800 | 53.4677 | -0.02 | -0.05 | 53.4925 | 53.4925 | 53.4677 | 15 |
| 1735601400 | 53.4925 | 0.05 | 0.09 | 53.39 | 53.4925 | 53.39 | 44 |
| 1735342200 | 53.4449 | -0.12 | -0.23 | 53.5 | 53.5 | 53.4449 | 4 |
| 1735255800 | 53.5685 | 0.15 | 0.27 | 53.4 | 53.5685 | 53.4 | 2 |
| 1735077840 | 53.4225 | 0.1 | 0.18 | 53.3249 | 53.4225 | 53.3249 | 0 |
| 1734996600 | 53.3249 | -0.51 | -0.95 | 53.5 | 53.5 | 53.3249 | 7 |
| 1734737400 | 53.8343 | 0.29 | 0.54 | 53.5467 | 53.8343 | 53.5467 | 2 |
| 1734651000 | 53.5467 | -0.07 | -0.12 | 53.6126 | 53.6126 | 53.5467 | 1 |
| 1734564600 | 53.6126 | -0.54 | -0.99 | 54.1494 | 54.1494 | 53.6126 | 0 |
| 1734478200 | 54.1494 | -0.03 | -0.05 | 54.1773 | 54.1773 | 54.09 | 3000 |
| 1734391800 | 54.1773 | 0.08 | 0.15 | 54.095 | 54.2 | 54.095 | 15509 |
| 1734132600 | 54.095 | -0.17 | -0.30 | 54.2603 | 54.2603 | 54.095 | 1701 |
| 1734046200 | 54.2603 | -0.15 | -0.28 | 54.414 | 54.414 | 54.2603 | 2900 |
| 1733959800 | 54.414 | 0.03 | 0.05 | 54.385 | 54.414 | 54.385 | 0 |
| 1733873400 | 54.385 | 0 | 0.01 | 54.38 | 54.385 | 54.35 | 1807 |
| 1733787000 | 54.3801 | -0.07 | -0.12 | 54.5 | 54.5 | 54.3801 | 503 |
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
