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 | 1.14 | 2.12132489766 | 53.74 | 54.95 | 52.89 | 6254580 | 54.16563192 | SP |
| 4 | -0.1798 | -0.32655403761 | 55.0598 | 55.28 | 52.89 | 5786492 | 54.22473978 | SP |
| 12 | -2.53 | -4.406897753 | 57.41 | 59.49 | 52.89 | 5081151 | 56.09926798 | SP |
| 26 | 1.13 | 2.1023255814 | 53.75 | 59.49 | 50.84 | 4969629 | 55.68127826 | SP |
| 52 | 9.72 | 21.5234720992 | 45.16 | 59.49 | 45.06 | 4609531 | 53.37301122 | SP |
| 156 | 7.11 | 14.883818296 | 47.77 | 59.49 | 37.765 | 3578115 | 47.41019087 | SP |
| 260 | 19.925 | 57.0018595337 | 34.955 | 59.49 | 20.48 | 3861183 | 42.08640569 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 54.89 | 0.18 | 0.33 | 54.98 | 54.995 | 54.68 | 3603851 |
| 1732663800 | 54.71 | -0.17 | -0.31 | 54.8 | 54.8 | 54.62 | 3555223 |
| 1732577400 | 54.88 | 0.65 | 1.20 | 54.82 | 54.95 | 54.7 | 8911055 |
| 1732318200 | 54.23 | 1.04 | 1.96 | 53.82 | 54.24 | 53.82 | 7401223 |
| 1732231800 | 53.19 | -0.44 | -0.82 | 53.13 | 53.2 | 52.89 | 6064611 |
| 1732145400 | 53.63 | 0.06 | 0.11 | 53.74 | 53.74 | 53.5 | 5340790 |
| 1732059000 | 53.57 | 0.3 | 0.56 | 53.32 | 53.65 | 53.25 | 4931826 |
| 1731972600 | 53.27 | 0.25 | 0.47 | 53.14 | 53.32 | 53.14 | 5329564 |
| 1731713400 | 53.02 | -0.38 | -0.71 | 53.4 | 53.4 | 52.94 | 4064775 |
| 1731627000 | 53.4 | 0.13 | 0.24 | 53.48 | 53.515 | 53.37 | 4822669 |
| 1731540600 | 53.27 | -0.54 | -1.00 | 53.34 | 53.35 | 53.07 | 7972608 |
| 1731454200 | 53.81 | -0.73 | -1.34 | 53.99 | 54 | 53.745 | 7512061 |
| 1731367800 | 54.54 | 0.18 | 0.33 | 54.47 | 54.6 | 54.47 | 2655539 |
| 1731108600 | 54.36 | -0.58 | -1.06 | 54.51 | 54.6 | 54.285 | 3607295 |
| 1731022200 | 54.94 | -0.2 | -0.36 | 55.03 | 55.03 | 54.655 | 5215905 |
| 1730935800 | 55.14 | 0.39 | 0.71 | 55.28 | 55.28 | 54.955 | 8510997 |
| 1730849400 | 54.75 | 0.45 | 0.83 | 54.6 | 54.75 | 54.595 | 4805806 |
| 1730763000 | 54.3 | -0.56 | -1.02 | 54.49 | 54.535 | 54.275 | 3943146 |
| 1730500200 | 54.86 | 0.04 | 0.07 | 54.87 | 55.115 | 54.8219 | 5100836 |
| 1730413800 | 54.82 | -0.17 | -0.31 | 54.92 | 54.95 | 54.7 | 8066118 |
| 1730327400 | 54.99 | -0.25 | -0.45 | 55.0598 | 55.14 | 54.96 | 7917790 |
| 1730241000 | 55.24 | 0.07 | 0.13 | 55.18 | 55.345 | 55.18 | 3472798 |
| 1730154600 | 55.17 | 0.46 | 0.84 | 55 | 55.2 | 55 | 5574454 |
| 1729895400 | 54.71 | -0.7 | -1.26 | 54.98 | 55 | 54.68 | 4633743 |
| 1729809000 | 55.41 | -0.05 | -0.09 | 55.42 | 55.44 | 55.31 | 4250166 |
| 1729722600 | 55.46 | -0.13 | -0.23 | 55.5 | 55.56 | 55.305 | 4904046 |
| 1729636200 | 55.59 | -0.59 | -1.05 | 55.62 | 55.739 | 55.48 | 4037504 |
| 1729549800 | 56.18 | -0.38 | -0.67 | 56.12 | 56.29 | 56.065 | 8026784 |
| 1729290600 | 56.56 | 0.22 | 0.39 | 56.73 | 56.73 | 56.5 | 5016282 |
| 1729204200 | 56.34 | -0.71 | -1.24 | 56.5 | 56.52 | 56.27 | 4599444 |
| 1729117800 | 57.05 | 0.05 | 0.09 | 57.06 | 57.08 | 56.94 | 1974859 |
| 1729031400 | 57 | -0.32 | -0.56 | 57.0201 | 57.195 | 56.985 | 4663212 |
| 1728945000 | 57.32 | 0.13 | 0.23 | 57.26 | 57.32 | 57.17 | 2335999 |
| 1728685800 | 57.19 | 0.09 | 0.16 | 57 | 57.19 | 56.92 | 3523762 |
| 1728599400 | 57.1 | -0.24 | -0.42 | 57.17 | 57.17 | 56.965 | 3754442 |
| 1728513000 | 57.34 | 0.26 | 0.46 | 57.25 | 57.4 | 57.1 | 4680532 |
| 1728426600 | 57.08 | 1.01 | 1.80 | 57.16 | 57.19 | 56.955 | 6187617 |
| 1728340200 | 56.07 | -1.03 | -1.80 | 56.56 | 56.6 | 56.05 | 8276741 |
| 1728081000 | 57.1 | -0.23 | -0.40 | 57.08 | 57.21 | 57 | 5885484 |
| 1727994600 | 57.33 | -0.68 | -1.17 | 57.59 | 57.655 | 57.31 | 5396823 |
| 1727908200 | 58.01 | -0.17 | -0.29 | 58.22 | 58.265 | 57.8 | 5702654 |
| 1727821800 | 58.18 | -0.35 | -0.60 | 58.67 | 58.67 | 58 | 6258626 |
| 1727735400 | 58.53 | -0.6 | -1.01 | 58.58 | 58.58 | 58.35 | 4623109 |
| 1727476200 | 59.13 | -0.07 | -0.12 | 59.35 | 59.37 | 59.11 | 5765933 |
| 1727389800 | 59.2 | 0.26 | 0.44 | 59.49 | 59.49 | 59.1 | 4135647 |
| 1727303400 | 58.94 | 0.05 | 0.08 | 59.13 | 59.145 | 58.92 | 4101695 |
| 1727217000 | 58.89 | -0.27 | -0.46 | 59.11 | 59.12 | 58.88 | 7121631 |
| 1727130600 | 59.16 | 0.42 | 0.72 | 59.19 | 59.24 | 59.06 | 2949067 |
| 1726871400 | 58.74 | 0.63 | 1.08 | 58.65 | 58.83 | 58.57 | 5449334 |
| 1726785000 | 58.11 | 0.45 | 0.78 | 57.96 | 58.17 | 57.83 | 6900121 |
| 1726698600 | 57.66 | -0.3 | -0.52 | 57.77 | 58.065 | 57.64 | 4614382 |
| 1726612200 | 57.96 | -0.17 | -0.29 | 58.14 | 58.14 | 57.87 | 4344585 |
| 1726525800 | 58.13 | 0.28 | 0.48 | 58.04 | 58.14 | 57.95 | 5159812 |
| 1726266600 | 57.85 | 0.09 | 0.16 | 57.78 | 57.9 | 57.71 | 3742534 |
| 1726180200 | 57.76 | 0.63 | 1.11 | 57.56 | 57.76 | 57.54 | 4839910 |
| 1726093800 | 57.125 | 0.09 | 0.15 | 57.04 | 57.15 | 56.6101 | 2289300 |
| 1726007400 | 57.04 | 0.09 | 0.16 | 57.21 | 57.21 | 56.95 | 4097685 |
| 1725921000 | 56.95 | 0.44 | 0.78 | 56.91 | 57.095 | 56.8713 | 2634786 |
| 1725661800 | 56.51 | -0.73 | -1.28 | 56.89 | 56.945 | 56.475 | 5968046 |
| 1725575400 | 57.24 | -0.31 | -0.54 | 57.32 | 57.44 | 57.21 | 3658160 |
| 1725489000 | 57.55 | 0.27 | 0.47 | 57.41 | 57.61 | 57.41 | 3587497 |
| 1725402600 | 57.28 | -0.44 | -0.76 | 57.65 | 57.65 | 57.19 | 4128539 |
| 1725057000 | 57.72 | 0.45 | 0.79 | 57.53 | 57.75 | 57.495 | 5410357 |
| 1724970600 | 57.27 | 0.12 | 0.21 | 57.22 | 57.42 | 57.22 | 2686036 |
| 1724884200 | 57.15 | -0.02 | -0.03 | 57.21 | 57.235 | 57.06 | 2496991 |
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
