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 | 3.14 | 5.68943649212 | 55.19 | 59.69 | 54.77 | 2571 | 56.4752827 | SP |
| 4 | 6.66 | 12.8894910006 | 51.67 | 59.69 | 50.35 | 1927 | 54.92669455 | SP |
| 12 | 9.42 | 19.2598650583 | 48.91 | 59.69 | 46.74 | 1520 | 52.16539353 | SP |
| 26 | 12.63 | 27.636761488 | 45.7 | 59.69 | 43 | 1529 | 49.35809455 | SP |
| 52 | 16.77 | 40.3512993263 | 41.56 | 59.69 | 41.3818 | 1375 | 46.74152391 | SP |
| 156 | 18.8 | 47.558816089 | 39.53 | 59.69 | 33.13 | 1406 | 41.70439484 | SP |
| 260 | 22.69 | 63.6644219978 | 35.64 | 59.69 | 21.38 | 3331 | 37.60352487 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 58.4281 | 1.05 | 1.83 | 57.79 | 58.4686 | 57.79 | 1270 |
| 1732231800 | 57.38 | 1.69 | 3.03 | 56.38 | 57.4 | 55.81 | 4695 |
| 1732145400 | 55.69 | 0.03 | 0.05 | 55.81 | 55.81 | 55.17 | 2994 |
| 1732059000 | 55.66 | 0.65 | 1.18 | 55.75 | 55.76 | 55.595 | 1679 |
| 1731972600 | 55.01 | 0.27 | 0.49 | 55.19 | 55.21 | 54.8 | 2005 |
| 1731713400 | 54.741 | -0.05 | -0.09 | 54.46 | 54.741 | 54.4209 | 1506 |
| 1731627000 | 54.79 | -1.88 | -3.31 | 57.43 | 57.43 | 54.79 | 5601 |
| 1731540600 | 56.6676 | 1.45 | 2.62 | 57.32 | 58.7 | 56.66 | 2058 |
| 1731454200 | 55.2196 | -0.39 | -0.70 | 55.62 | 55.62 | 55.2196 | 975 |
| 1731367800 | 55.6116 | 0.9 | 1.64 | 55.82 | 55.82 | 55.3407 | 4049 |
| 1731108600 | 54.7118 | 0.5 | 0.93 | 54.24 | 54.86 | 54.24 | 1647 |
| 1731022200 | 54.21 | 0.08 | 0.15 | 54.32 | 54.44 | 54.21 | 2652 |
| 1730935800 | 54.1306 | 2.55 | 4.94 | 53.84 | 54.1306 | 53.84 | 1533 |
| 1730849400 | 51.5832 | 0.72 | 1.41 | 50.94 | 51.5832 | 50.94 | 487 |
| 1730763000 | 50.8681 | 0.2 | 0.39 | 50.685 | 50.87 | 50.685 | 2097 |
| 1730500200 | 50.6702 | 0.32 | 0.64 | 50.69 | 50.69 | 50.6702 | 803 |
| 1730413800 | 50.35 | -0.96 | -1.88 | 51.23 | 51.23 | 50.35 | 918 |
| 1730327400 | 51.3131 | -0.31 | -0.59 | 51.62 | 51.95 | 51.3131 | 113 |
| 1730241000 | 51.6196 | 0.09 | 0.17 | 51.33 | 51.6196 | 51.33 | 744 |
| 1730154600 | 51.5338 | -0.01 | -0.01 | 51.67 | 51.67 | 51.5338 | 393 |
| 1729895400 | 51.5403 | 0.09 | 0.17 | 51.73 | 51.73 | 51.37 | 614 |
| 1729809000 | 51.4541 | 0.18 | 0.36 | 51.37 | 51.85 | 51.37 | 491 |
| 1729722600 | 51.27 | -0.26 | -0.50 | 51.38 | 51.38 | 51.1 | 1927 |
| 1729636200 | 51.5258 | -0.62 | -1.19 | 52.06 | 52.06 | 51.48 | 488 |
| 1729549800 | 52.1447 | -0.11 | -0.20 | 52.36 | 52.36 | 51.95 | 923 |
| 1729290600 | 52.2497 | -0.24 | -0.46 | 52.47 | 52.47 | 52.2497 | 642 |
| 1729204200 | 52.4933 | 0.13 | 0.25 | 52.47 | 52.81 | 52.4 | 2014 |
| 1729117800 | 52.3602 | 1.13 | 2.21 | 51.46 | 52.3602 | 51.46 | 1287 |
| 1729031400 | 51.23 | -0.48 | -0.93 | 51.64 | 51.64 | 51.23 | 1489 |
| 1728945000 | 51.7117 | 0.29 | 0.56 | 51.5 | 51.7117 | 51.5 | 500 |
| 1728685800 | 51.4234 | 1.03 | 2.05 | 50.37 | 51.4234 | 50.37 | 947 |
| 1728599400 | 50.39 | -0.56 | -1.10 | 50.6 | 50.6 | 50.2916 | 1537 |
| 1728513000 | 50.949 | 0.17 | 0.33 | 50.54 | 50.949 | 50.54 | 314 |
| 1728426600 | 50.7796 | -0.07 | -0.13 | 50.59 | 50.84 | 50.59 | 935 |
| 1728340200 | 50.8449 | -0.23 | -0.46 | 51 | 51.01 | 50.8449 | 565 |
| 1728081000 | 51.0795 | 0.49 | 0.97 | 51.01 | 51.0795 | 51.01 | 656 |
| 1727994600 | 50.59 | -0.48 | -0.94 | 50.62 | 50.62 | 50.59 | 1498 |
| 1727908200 | 51.0704 | 0.25 | 0.50 | 50.81 | 51.17 | 50.81 | 1444 |
| 1727821800 | 50.8181 | 0.2 | 0.39 | 50.5 | 50.8181 | 50.5 | 739 |
| 1727735400 | 50.6222 | 0.07 | 0.14 | 50.55 | 50.6222 | 50.37 | 1771 |
| 1727476200 | 50.5523 | 0.73 | 1.47 | 50.04 | 50.72 | 50.04 | 780 |
| 1727389800 | 49.82 | 0.06 | 0.11 | 50.22 | 50.22 | 49.82 | 5485 |
| 1727303400 | 49.7643 | 0.05 | 0.10 | 49.72 | 49.98 | 49.72 | 801 |
| 1727217000 | 49.7122 | -0.05 | -0.09 | 49.94 | 49.94 | 49.5 | 7772 |
| 1727130600 | 49.7592 | 0.42 | 0.86 | 49.44 | 49.7801 | 49.44 | 1924 |
| 1726871400 | 49.3366 | 0.29 | 0.59 | 48.99 | 49.4 | 48.99 | 2590 |
| 1726785000 | 49.0459 | 0.74 | 1.54 | 49.31 | 49.31 | 48.7701 | 968 |
| 1726698600 | 48.3012 | -0.19 | -0.40 | 48.49 | 48.95 | 48.3012 | 2584 |
| 1726612200 | 48.4954 | 0.08 | 0.16 | 48.45 | 48.6889 | 48.31 | 1505 |
| 1726525800 | 48.4161 | 0.23 | 0.48 | 48.41 | 48.4161 | 48.1581 | 685 |
| 1726266600 | 48.1857 | 0.43 | 0.89 | 47.96 | 48.1857 | 47.96 | 319 |
| 1726180200 | 47.7599 | 0.38 | 0.81 | 47.7599 | 47.7599 | 47.7599 | 159 |
| 1726093800 | 47.3757 | 0.38 | 0.81 | 46.99 | 47.3757 | 46.78 | 569 |
| 1726007400 | 46.9937 | -0.21 | -0.45 | 47.3 | 47.3 | 46.9937 | 77 |
| 1725921000 | 47.2051 | 0.44 | 0.94 | 47 | 47.43 | 47 | 205 |
| 1725661800 | 46.767 | -1.13 | -2.36 | 47.315 | 47.315 | 46.74 | 680 |
| 1725575400 | 47.8987 | -0.18 | -0.37 | 48.015 | 48.015 | 47.8987 | 304 |
| 1725489000 | 48.0762 | 0.34 | 0.70 | 47.67 | 48.0762 | 47.67 | 590 |
| 1725402600 | 47.7409 | -1.58 | -3.20 | 48.17 | 48.17 | 47.7409 | 1205 |
| 1725057000 | 49.3188 | 0.2 | 0.40 | 49.25 | 49.3188 | 49.25 | 193 |
| 1724970600 | 49.12 | 0.51 | 1.06 | 48.97 | 49.45 | 48.97 | 552 |
| 1724884200 | 48.6061 | -0.14 | -0.28 | 48.6 | 48.8 | 48.6 | 626 |
| 1724797800 | 48.7425 | -0.2 | -0.41 | 48.72 | 48.79 | 48.505 | 588 |
| 1724711400 | 48.9427 | -0.22 | -0.45 | 49.4 | 49.4 | 48.9427 | 1174 |
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
