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 | 0.07 | 0.129797886149 | 53.93 | 54.39 | 53 | 1961141 | 53.99787581 | SP |
| 4 | -1.49 | -2.68516849883 | 55.49 | 55.93 | 53 | 2148632 | 54.64739601 | SP |
| 12 | -2.91 | -5.11333684765 | 56.91 | 58.2501 | 53 | 3417425 | 55.97581241 | SP |
| 26 | -1.89 | -3.38164251208 | 55.89 | 58.2501 | 51.045 | 2688748 | 55.42522742 | SP |
| 52 | 4.08 | 8.17307692308 | 49.92 | 58.2501 | 49.77 | 2406530 | 54.22165058 | SP |
| 156 | 2.93 | 5.73722341884 | 51.07 | 58.2501 | 38.082 | 3014909 | 49.02679578 | SP |
| 260 | 4.62 | 9.3560145808 | 49.38 | 58.2501 | 30.26 | 2661929 | 48.42585579 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 54 | 0.11 | 0.20 | 53.74 | 54.075 | 53.6 | 1581456 |
| 1732231800 | 53.89 | 0.05 | 0.09 | 53.85 | 54.005 | 53.655 | 1626928 |
| 1732145400 | 53.84 | -0.23 | -0.43 | 53.81 | 54.15 | 53.555 | 1980917 |
| 1732059000 | 54.07 | -0.23 | -0.42 | 53.69 | 54.1597 | 53 | 1697579 |
| 1731972600 | 54.3 | 0.34 | 0.63 | 53.89 | 54.39 | 53.89 | 1577236 |
| 1731713400 | 53.96 | 0.23 | 0.42 | 53.93 | 53.995 | 53.7814 | 2923043 |
| 1731627000 | 53.735 | 0.21 | 0.40 | 53.91 | 54.075 | 53.675 | 1643021 |
| 1731540600 | 53.52 | -0.24 | -0.45 | 53.6 | 53.68 | 53.19 | 2073472 |
| 1731454200 | 53.76 | -1.04 | -1.90 | 54.23 | 54.23 | 53.495 | 2164634 |
| 1731367800 | 54.8 | 0 | 0.00 | 54.86 | 54.97 | 54.755 | 1789009 |
| 1731108600 | 54.8 | -0.83 | -1.48 | 55.02 | 55.02 | 54.523 | 9038919 |
| 1731022200 | 55.625 | 0.67 | 1.23 | 55.52 | 55.76 | 55.375 | 1299086 |
| 1730935800 | 54.95 | -0.98 | -1.75 | 54.86 | 55.035 | 54.52 | 1201678 |
| 1730849400 | 55.93 | 0.59 | 1.07 | 55.52 | 55.93 | 55.5 | 1024526 |
| 1730763000 | 55.34 | 0.17 | 0.31 | 55.57 | 55.7699 | 55.3 | 1526157 |
| 1730500200 | 55.17 | 0.29 | 0.53 | 55.47 | 55.53 | 55.145 | 1993057 |
| 1730413800 | 54.88 | -0.31 | -0.56 | 55.06 | 55.06 | 54.54 | 2800696 |
| 1730327400 | 55.19 | -0.2 | -0.36 | 55.12 | 55.5 | 55.12 | 1192477 |
| 1730241000 | 55.39 | -0.3 | -0.54 | 55.5 | 55.63 | 55.325 | 2367987 |
| 1730154600 | 55.69 | 0.45 | 0.81 | 55.36 | 55.75 | 55.36 | 1249341 |
| 1729895400 | 55.24 | -0.2 | -0.36 | 55.49 | 55.595 | 55.12 | 1802868 |
| 1729809000 | 55.44 | 0.19 | 0.34 | 55.5 | 55.652 | 55.2 | 2672333 |
| 1729722600 | 55.25 | -0.42 | -0.75 | 55.13 | 55.34 | 54.99 | 1037121 |
| 1729636200 | 55.67 | -0.3 | -0.54 | 55.59 | 55.7699 | 55.5507 | 1028225 |
| 1729549800 | 55.97 | -0.72 | -1.27 | 56.3 | 56.3999 | 55.915 | 1008672 |
| 1729290600 | 56.69 | 0.32 | 0.57 | 56.55 | 56.6961 | 56.425 | 950413 |
| 1729204200 | 56.37 | -0.01 | -0.02 | 56.5 | 56.5692 | 56.305 | 852260 |
| 1729117800 | 56.38 | 0.27 | 0.47 | 56.29 | 56.47 | 56.29 | 1461485 |
| 1729031400 | 56.115 | -0.55 | -0.96 | 56.36 | 56.435 | 56.0835 | 1399000 |
| 1728945000 | 56.66 | 0.06 | 0.11 | 56.44 | 56.73 | 56.34 | 1329062 |
| 1728685800 | 56.6 | 0.15 | 0.27 | 56.28 | 56.67 | 56.28 | 847795 |
| 1728599400 | 56.45 | 0.08 | 0.14 | 56.35 | 56.46 | 56.17 | 2935456 |
| 1728513000 | 56.37 | -0.02 | -0.04 | 56.07 | 56.4061 | 55.98 | 1530841 |
| 1728426600 | 56.39 | -0.26 | -0.46 | 56.47 | 56.47 | 56.2099 | 1198012 |
| 1728340200 | 56.65 | -0.28 | -0.49 | 56.83 | 56.875 | 56.495 | 1244350 |
| 1728081000 | 56.93 | 0.42 | 0.74 | 56.59 | 56.955 | 56.59 | 1060752 |
| 1727994600 | 56.51 | -0.51 | -0.89 | 56.52 | 56.59 | 56.3 | 1805278 |
| 1727908200 | 57.02 | -0.13 | -0.23 | 57.06 | 57.12 | 56.8699 | 1680027 |
| 1727821800 | 57.15 | -0.38 | -0.66 | 57.52 | 57.54 | 56.94 | 1997436 |
| 1727735400 | 57.53 | -0.31 | -0.54 | 57.765 | 57.765 | 57.295 | 1618606 |
| 1727476200 | 57.84 | -0.12 | -0.21 | 58.06 | 58.2501 | 57.76 | 1236633 |
| 1727389800 | 57.96 | 0.89 | 1.56 | 57.85 | 58.165 | 57.74 | 1352971 |
| 1727303400 | 57.07 | -0.44 | -0.77 | 57.46 | 57.59 | 57.0501 | 1001800 |
| 1727217000 | 57.51 | 0.3 | 0.52 | 57.38 | 57.5599 | 57.28 | 1127943 |
| 1727130600 | 57.21 | 0.28 | 0.49 | 57.09 | 57.265 | 57 | 994140 |
| 1726871400 | 56.93 | -0.4 | -0.70 | 57.16 | 57.16 | 56.7399 | 1328189 |
| 1726785000 | 57.33 | 0.84 | 1.49 | 57.25 | 57.435 | 56.8961 | 2091609 |
| 1726698600 | 56.49 | -0.04 | -0.07 | 56.72 | 57.14 | 56.41 | 2259038 |
| 1726612200 | 56.53 | -0.31 | -0.55 | 56.78 | 56.835 | 56.4003 | 2423263 |
| 1726525800 | 56.84 | 0.56 | 1.00 | 56.49 | 56.86 | 56.445 | 1944983 |
| 1726266600 | 56.28 | 0.27 | 0.48 | 56.25 | 56.485 | 56.1701 | 1519524 |
| 1726180200 | 56.01 | 0.38 | 0.68 | 55.66 | 56.07 | 55.469 | 4661875 |
| 1726093800 | 55.63 | 0.1 | 0.18 | 55.57 | 55.66 | 54.94 | 3343952 |
| 1726007400 | 55.53 | -0.42 | -0.75 | 55.76 | 55.76 | 55.165 | 2986507 |
| 1725921000 | 55.95 | 0.5 | 0.90 | 55.87 | 56.1 | 55.71 | 7033020 |
| 1725661800 | 55.45 | -0.95 | -1.68 | 56.28 | 56.33 | 55.355 | 11837755 |
| 1725575400 | 56.4 | 0.39 | 0.70 | 56.605 | 56.65 | 56.21 | 80294504 |
| 1725489000 | 56.01 | -0.05 | -0.09 | 55.92 | 56.255 | 55.81 | 1069813 |
| 1725402600 | 56.06 | -0.77 | -1.35 | 56.51 | 56.62 | 55.98 | 1105157 |
| 1725057000 | 56.83 | 0.09 | 0.16 | 56.91 | 56.95 | 56.5801 | 1385636 |
| 1724970600 | 56.74 | 0.18 | 0.32 | 56.81 | 56.96 | 56.59 | 785355 |
| 1724884200 | 56.56 | -0.27 | -0.48 | 56.58 | 56.82 | 56.39 | 792998 |
| 1724797800 | 56.83 | 0.27 | 0.48 | 56.72 | 56.93 | 56.69 | 544975 |
| 1724711400 | 56.56 | -0.09 | -0.16 | 56.52 | 56.745 | 56.52 | 583851 |
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
