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 | -0.19 | -0.350294985251 | 54.24 | 54.55 | 52.86 | 81578 | 53.4688229 | SP |
| 4 | -1.04 | -1.88781993102 | 55.09 | 55.6 | 52.86 | 43680 | 54.24631958 | SP |
| 12 | 0.01 | 0.0185048112509 | 54.04 | 55.6 | 52.86 | 36982 | 54.13494294 | SP |
| 26 | 4.12 | 8.25155217304 | 49.93 | 55.6 | 48.71 | 34316 | 52.74143389 | SP |
| 52 | 8.36 | 18.2972203983 | 45.69 | 55.6 | 45.6299 | 34323 | 50.33537857 | SP |
| 156 | 7.84 | 16.96602467 | 46.21 | 55.6 | 36.27 | 48804 | 44.32808891 | SP |
| 260 | 17.3 | 47.074829932 | 36.75 | 55.6 | 24.4 | 58859 | 40.41672535 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 54.05 | 0.49 | 0.91 | 53.51 | 54.05 | 53.51 | 38694 |
| 1734996600 | 53.56 | 0.05 | 0.09 | 53.32 | 53.632 | 53.08 | 116924 |
| 1734737400 | 53.51 | 0.51 | 0.96 | 52.91 | 53.85 | 52.86 | 58776 |
| 1734651000 | 53 | -0.12 | -0.23 | 53.13 | 53.55 | 53 | 84525 |
| 1734564600 | 53.12 | -1.24 | -2.28 | 54.21 | 54.5 | 53.12 | 84718 |
| 1734478200 | 54.36 | -0.13 | -0.24 | 54.24 | 54.55 | 54.24 | 62948 |
| 1734391800 | 54.49 | -0.14 | -0.26 | 54.75 | 54.83 | 54.44 | 27560 |
| 1734132600 | 54.63 | -0.09 | -0.16 | 54.78 | 54.78 | 54.57 | 52679 |
| 1734046200 | 54.72 | -0.11 | -0.21 | 54.89 | 54.9 | 54.69 | 22501 |
| 1733959800 | 54.8341 | -0.04 | -0.07 | 54.9 | 55.09 | 54.8341 | 46076 |
| 1733873400 | 54.87 | 0.06 | 0.11 | 54.8 | 54.995 | 54.61 | 28852 |
| 1733787000 | 54.81 | -0.4 | -0.72 | 55.18 | 55.25 | 54.79 | 44295 |
| 1733527800 | 55.21 | -0.01 | -0.02 | 55.15 | 55.4661 | 55.15 | 53635 |
| 1733441400 | 55.22 | -0.02 | -0.04 | 55.24 | 55.28 | 55.175 | 27232 |
| 1733355000 | 55.24 | -0.03 | -0.05 | 55.24 | 55.32 | 55.1198 | 22110 |
| 1733268600 | 55.27 | -0.17 | -0.31 | 55.47 | 55.4726 | 55.185 | 24198 |
| 1733182200 | 55.44 | -0.06 | -0.11 | 55.36 | 55.48 | 55.23 | 23588 |
| 1732917840 | 55.4989 | 0.13 | 0.23 | 55.44 | 55.6 | 55.375 | 11036 |
| 1732750200 | 55.37 | 0.02 | 0.04 | 55.49 | 55.6 | 55.335 | 17007 |
| 1732663800 | 55.35 | 0.21 | 0.38 | 55.09 | 55.35 | 55.05 | 21264 |
| 1732577400 | 55.14 | 0.55 | 1.01 | 54.79 | 55.14 | 54.79 | 28760 |
| 1732318200 | 54.59 | 0.38 | 0.70 | 54.15 | 54.6078 | 54.15 | 23631 |
| 1732231800 | 54.21 | 0.32 | 0.59 | 53.95 | 54.28 | 53.7001 | 22130 |
| 1732145400 | 53.89 | -0.04 | -0.07 | 53.82 | 53.99 | 53.58 | 25912 |
| 1732059000 | 53.93 | -0.23 | -0.42 | 53.98 | 54.05 | 53.68 | 28681 |
| 1731972600 | 54.16 | 0.26 | 0.48 | 53.86 | 54.24 | 53.86 | 67085 |
| 1731713400 | 53.9 | -0.44 | -0.81 | 54.2 | 54.2 | 53.85 | 22037 |
| 1731627000 | 54.34 | -0.39 | -0.71 | 54.73 | 54.73 | 54.3201 | 54819 |
| 1731540600 | 54.73 | 0.01 | 0.02 | 54.71 | 54.83 | 54.56 | 16359 |
| 1731454200 | 54.72 | -0.24 | -0.44 | 55.06 | 55.06 | 54.59 | 58191 |
| 1731367800 | 54.96 | 0.02 | 0.04 | 55.14 | 55.2 | 54.91 | 28328 |
| 1731108600 | 54.9391 | 0.3 | 0.55 | 54.78 | 55.09 | 54.74 | 26531 |
| 1731022200 | 54.64 | 0.28 | 0.52 | 54.49 | 54.73 | 54.49 | 38962 |
| 1730935800 | 54.36 | 0.83 | 1.55 | 54.35 | 54.42 | 54.04 | 28937 |
| 1730849400 | 53.53 | 0.36 | 0.68 | 53.09 | 53.5984 | 53.09 | 15974 |
| 1730763000 | 53.17 | -0.14 | -0.26 | 53.38 | 53.38 | 53 | 16885 |
| 1730500200 | 53.31 | 0.12 | 0.23 | 53.21 | 53.5966 | 53.21 | 19939 |
| 1730413800 | 53.19 | -0.52 | -0.97 | 53.5 | 53.55 | 53.19 | 190672 |
| 1730327400 | 53.71 | 0.04 | 0.07 | 53.88 | 53.93 | 53.6499 | 22530 |
| 1730241000 | 53.67 | -0.06 | -0.11 | 53.68 | 53.869 | 53.5944 | 15683 |
| 1730154600 | 53.73 | 0.23 | 0.43 | 53.72 | 53.8577 | 53.67 | 23626 |
| 1729895400 | 53.5 | -0.29 | -0.54 | 53.86 | 53.9933 | 53.47 | 19903 |
| 1729809000 | 53.79 | -0.19 | -0.35 | 53.9 | 53.93 | 53.6993 | 31156 |
| 1729722600 | 53.98 | -0.27 | -0.49 | 53.98 | 54.1929 | 53.77 | 23268 |
| 1729636200 | 54.245 | -0.1 | -0.17 | 54.11 | 54.33 | 54.03 | 24187 |
| 1729549800 | 54.34 | -0.44 | -0.80 | 54.75 | 54.75 | 54.2422 | 60160 |
| 1729290600 | 54.78 | 0.13 | 0.23 | 54.55 | 54.8296 | 54.55 | 33061 |
| 1729204200 | 54.6543 | -0.09 | -0.16 | 54.84 | 54.84 | 54.5888 | 29672 |
| 1729117800 | 54.74 | 0.27 | 0.50 | 54.47 | 54.74 | 54.36 | 37411 |
| 1729031400 | 54.465 | -0.02 | -0.03 | 54.49 | 54.8472 | 54.4 | 18668 |
| 1728945000 | 54.48 | 0.44 | 0.82 | 54.02 | 54.53 | 54.02 | 106233 |
| 1728685800 | 54.0389 | 0.35 | 0.65 | 53.63 | 54.0844 | 53.63 | 13032 |
| 1728599400 | 53.69 | -0.27 | -0.50 | 53.81 | 53.816 | 53.57 | 11710 |
| 1728513000 | 53.96 | 0.46 | 0.86 | 53.58 | 53.98 | 53.535 | 28596 |
| 1728426600 | 53.5021 | 0.45 | 0.85 | 53.23 | 53.51 | 53.195 | 25786 |
| 1728340200 | 53.05 | -0.52 | -0.97 | 53.33 | 53.46 | 53.02 | 10967 |
| 1728081000 | 53.57 | 0.03 | 0.06 | 53.65 | 53.7 | 53.2642 | 15000 |
| 1727994600 | 53.54 | -0.21 | -0.39 | 53.63 | 53.65 | 53.38 | 32091 |
| 1727908200 | 53.75 | -0.09 | -0.17 | 53.83 | 53.83 | 53.56 | 17080 |
| 1727821800 | 53.84 | -0.16 | -0.30 | 54.04 | 54.04 | 53.55 | 38364 |
| 1727735400 | 54 | 0.25 | 0.47 | 53.8 | 54.02 | 53.57 | 22505 |
| 1727476200 | 53.75 | 0.09 | 0.17 | 53.67 | 54.0474 | 53.67 | 54300 |
| 1727389800 | 53.66 | 0.34 | 0.65 | 53.63 | 53.7 | 53.54 | 67164 |
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
