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 | 0.58 | 1.02274731088 | 56.71 | 57.674 | 56.08 | 183696 | 56.74064895 | SP |
| 4 | 0.57 | 1.00493653032 | 56.72 | 57.674 | 56.08 | 101088 | 56.69844198 | SP |
| 12 | 3.82 | 7.14419300542 | 53.47 | 57.674 | 53.1 | 129497 | 55.5002389 | SP |
| 26 | -2.33 | -3.90808453539 | 59.62 | 59.97 | 53.1 | 97860 | 56.69882043 | SP |
| 52 | 2.97 | 5.4675994109 | 54.32 | 59.97 | 51.25 | 80619 | 56.21355103 | SP |
| 156 | 1.86 | 3.35558361898 | 55.43 | 59.97 | 43.81 | 110501 | 52.73141033 | SP |
| 260 | 17.37 | 43.5120240481 | 39.92 | 59.97 | 37.25 | 118896 | 52.80977401 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 57.29 | 0.78 | 1.38 | 56.72 | 57.35 | 56.61 | 56963 |
| 1741905000 | 56.51 | 0.04 | 0.07 | 56.5 | 56.77 | 56.4 | 276325 |
| 1741818600 | 56.47 | -0.14 | -0.25 | 56.53 | 56.68 | 56.0901 | 173477 |
| 1741732200 | 56.61 | -0.65 | -1.14 | 57.16 | 57.16 | 56.305 | 262611 |
| 1741645800 | 57.26 | -0.26 | -0.45 | 57.24 | 57.674 | 56.9061 | 55341 |
| 1741390200 | 57.52 | 0.99 | 1.75 | 56.71 | 57.63 | 56.71 | 148516 |
| 1741303800 | 56.53 | -0.35 | -0.62 | 56.5 | 56.85 | 56.38 | 154122 |
| 1741217400 | 56.88 | 0.34 | 0.60 | 56.5 | 56.94 | 56.36 | 87111 |
| 1741131000 | 56.54 | -0.47 | -0.82 | 56.8 | 57.03 | 56.414 | 92680 |
| 1741044600 | 57.01 | 0.22 | 0.39 | 57.06 | 57.52 | 56.7 | 95824 |
| 1740785400 | 56.79 | 0.55 | 0.98 | 56.38 | 56.79 | 56.24 | 78339 |
| 1740699000 | 56.24 | -0.32 | -0.57 | 56.58 | 56.69 | 56.24 | 87940 |
| 1740612600 | 56.5615 | -0.31 | -0.54 | 56.77 | 56.9 | 56.46 | 38077 |
| 1740526200 | 56.87 | 0.27 | 0.48 | 56.85 | 56.96 | 56.6 | 59105 |
| 1740439800 | 56.6 | 0 | 0.00 | 56.84 | 56.875 | 56.58 | 42728 |
| 1740180600 | 56.6 | -0.24 | -0.42 | 56.8 | 56.8 | 56.55 | 77087 |
| 1740094200 | 56.84 | 0.25 | 0.44 | 56.67 | 56.875 | 56.56 | 48917 |
| 1740007800 | 56.59 | -0.21 | -0.37 | 56.49 | 56.7348 | 56.405 | 40641 |
| 1739921400 | 56.8 | 0.36 | 0.64 | 56.52 | 56.8125 | 56.47 | 54020 |
| 1739575800 | 56.44 | -0.17 | -0.30 | 56.72 | 56.83 | 56.44 | 45593 |
| 1739489400 | 56.61 | 0.45 | 0.80 | 56.3 | 56.64 | 56.12 | 67028 |
| 1739403000 | 56.16 | -0.2 | -0.35 | 55.94 | 56.3163 | 55.79 | 85857 |
| 1739316600 | 56.355 | 0.29 | 0.53 | 55.95 | 56.355 | 55.92 | 70744 |
| 1739230200 | 56.06 | 0.36 | 0.65 | 55.82 | 56.06 | 55.82 | 55826 |
| 1738971000 | 55.7 | -0.28 | -0.50 | 56.05 | 56.05 | 55.65 | 32925 |
| 1738884600 | 55.98 | -0.22 | -0.39 | 56.18 | 56.18 | 55.81 | 268344 |
| 1738798200 | 56.2 | 0.64 | 1.15 | 55.95 | 56.2 | 55.93 | 50400 |
| 1738711800 | 55.56 | 0.29 | 0.52 | 55.35 | 55.6985 | 55.24 | 75734 |
| 1738625400 | 55.27 | -0.19 | -0.34 | 54.73 | 55.52 | 54.63 | 107636 |
| 1738366200 | 55.46 | -0.46 | -0.81 | 55.85 | 56.03 | 55.43 | 73101 |
| 1738279800 | 55.915 | 0.32 | 0.58 | 55.81 | 56.115 | 55.63 | 170265 |
| 1738193400 | 55.5908 | -0 | -0.01 | 55.64 | 55.87 | 55.475 | 406047 |
| 1738107000 | 55.5947 | -0.28 | -0.49 | 55.9 | 55.9 | 55.43 | 653401 |
| 1738020600 | 55.87 | 0.16 | 0.29 | 55.76 | 55.89 | 55.42 | 137531 |
| 1737761400 | 55.71 | 0.53 | 0.96 | 55.6 | 55.81 | 55.6 | 81391 |
| 1737675000 | 55.18 | 0 | 0.00 | 55.18 | 55.18 | 55.18 | 0 |
| 1737588600 | 55.18 | -0.54 | -0.97 | 55.64 | 55.64 | 55.18 | 33502 |
| 1737502200 | 55.72 | 0.74 | 1.35 | 55.37 | 55.72 | 55.37 | 57838 |
| 1737156600 | 54.98 | 0.17 | 0.32 | 54.95 | 55.15 | 54.87 | 117839 |
| 1737070200 | 54.805 | 0.55 | 1.00 | 54.21 | 54.81 | 54.12 | 588250 |
| 1736983800 | 54.26 | 0.5 | 0.93 | 54.43 | 54.57 | 54.235 | 540887 |
| 1736897400 | 53.76 | 0.36 | 0.68 | 53.45 | 53.78 | 53.43 | 68868 |
| 1736811000 | 53.3966 | 0.03 | 0.06 | 53.24 | 53.41 | 53.1 | 49790 |
| 1736551800 | 53.365 | -1.07 | -1.96 | 53.79 | 53.94 | 53.3517 | 100743 |
| 1736379000 | 54.4343 | -0.12 | -0.21 | 54.18 | 54.44 | 53.99 | 176323 |
| 1736292600 | 54.55 | -0 | -0.00 | 54.88 | 54.95 | 54.44 | 70628 |
| 1736206200 | 54.5516 | -0.16 | -0.29 | 54.83 | 54.83 | 54.535 | 78914 |
| 1735947000 | 54.71 | 0.32 | 0.58 | 54.59 | 54.8 | 54.54 | 57961 |
| 1735860600 | 54.393 | 0.17 | 0.31 | 54.49 | 54.66 | 54.212 | 94863 |
| 1735687800 | 54.223 | 0.09 | 0.17 | 54.21 | 54.36 | 54.045 | 72413 |
| 1735601400 | 54.13 | -0.3 | -0.55 | 54.2 | 54.26 | 53.82 | 176165 |
| 1735342200 | 54.428 | -0.1 | -0.19 | 54.28 | 54.565 | 54.2421 | 117733 |
| 1735255800 | 54.53 | 0.04 | 0.07 | 54.35 | 54.5999 | 54.35 | 83123 |
| 1735077840 | 54.49 | 0.22 | 0.41 | 54.27 | 54.5 | 54.12 | 55219 |
| 1734996600 | 54.2694 | 0.16 | 0.29 | 53.92 | 54.27 | 53.77 | 79868 |
| 1734737400 | 54.11 | -0.27 | -0.49 | 53.54 | 54.2866 | 53.54 | 99259 |
| 1734651000 | 54.3763 | -0.15 | -0.28 | 54.78 | 54.84 | 54.375 | 75084 |
| 1734564600 | 54.53 | -1.37 | -2.45 | 55.76 | 55.78 | 54.53 | 81175 |
| 1734478200 | 55.9 | -0.29 | -0.52 | 55.89 | 56.076 | 55.81 | 56438 |
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
