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 | -2.33 | -4.53395602257 | 51.39 | 52.635 | 49 | 73801529 | 50.65999296 | SP |
| 4 | -3.11 | -5.96128042937 | 52.17 | 52.635 | 49 | 49318434 | 51.09225874 | SP |
| 12 | -0.72 | -1.44636400161 | 49.78 | 52.635 | 47.035 | 44481449 | 50.15337597 | SP |
| 26 | 4.35 | 9.72936703198 | 44.71 | 52.635 | 43.38 | 40507104 | 48.87620508 | SP |
| 52 | 8.3 | 20.3631010795 | 40.76 | 52.635 | 39.53 | 39163973 | 45.39031121 | SP |
| 156 | 12.17 | 32.9899701816 | 36.89 | 52.635 | 29.59 | 43695913 | 37.67555417 | SP |
| 260 | 26.06 | 113.304347826 | 23 | 52.635 | 17.49 | 50621547 | 34.28178512 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 49.12 | -0.26 | -0.53 | 49.2 | 49.33 | 48.25 | 83347555 |
| 1741303800 | 49.38 | -0.83 | -1.65 | 49.62 | 49.955 | 49.055 | 56423344 |
| 1741217400 | 50.21 | 0.29 | 0.58 | 49.94 | 50.4459 | 49.56 | 74917586 |
| 1741131000 | 49.92 | -1.82 | -3.52 | 51.22 | 51.2781 | 49.6401 | 98474111 |
| 1741044600 | 51.74 | -0.44 | -0.84 | 52.32 | 52.635 | 51.365 | 74476635 |
| 1740785400 | 52.18 | 1.05 | 2.05 | 51.39 | 52.2599 | 51.17 | 64715968 |
| 1740699000 | 51.13 | 0.28 | 0.55 | 51.03 | 51.8 | 50.99 | 43342065 |
| 1740612600 | 50.85 | -0.11 | -0.22 | 50.97 | 51.3154 | 50.75 | 30724778 |
| 1740526200 | 50.96 | -0.01 | -0.02 | 51.27 | 51.405 | 50.305 | 49677451 |
| 1740439800 | 50.97 | 0.22 | 0.43 | 50.99 | 51.405 | 50.68 | 55838603 |
| 1740180600 | 50.75 | -0.64 | -1.25 | 51.41 | 51.5 | 50.645 | 50918420 |
| 1740094200 | 51.39 | -0.8 | -1.53 | 52.11 | 52.15 | 51.035 | 45808446 |
| 1740007800 | 52.19 | 0.02 | 0.04 | 52.04 | 52.25 | 51.9 | 31074367 |
| 1739921400 | 52.17 | 0.37 | 0.71 | 51.88 | 52.2 | 51.745 | 32805657 |
| 1739575800 | 51.8 | 0.1 | 0.19 | 51.77 | 52.02 | 51.75 | 27036130 |
| 1739489400 | 51.7 | 0.34 | 0.66 | 51.5 | 51.77 | 51.28 | 34909202 |
| 1739403000 | 51.36 | -0.18 | -0.35 | 51.28 | 51.38 | 50.92 | 44491196 |
| 1739316600 | 51.54 | 0.13 | 0.25 | 51.33 | 51.64 | 51.02 | 44639333 |
| 1739230200 | 51.41 | -0.41 | -0.79 | 51.91 | 51.975 | 51.19 | 36839904 |
| 1738971000 | 51.82 | -0.29 | -0.56 | 52.17 | 52.26 | 51.78 | 36895722 |
| 1738884600 | 52.11 | 0.43 | 0.83 | 51.98 | 52.125 | 51.76 | 33564783 |
| 1738798200 | 51.68 | 0.54 | 1.06 | 51.36 | 51.69 | 51.135 | 34227153 |
| 1738711800 | 51.14 | -0.12 | -0.23 | 51.32 | 51.39 | 51 | 41280448 |
| 1738625400 | 51.26 | -0.21 | -0.41 | 50.75 | 51.395 | 50.4125 | 69577686 |
| 1738366200 | 51.47 | -0.3 | -0.58 | 51.83 | 51.97 | 51.435 | 40066375 |
| 1738279800 | 51.77 | 0.49 | 0.96 | 51.75 | 52.04 | 51.43 | 63739865 |
| 1738193400 | 51.28 | -0.04 | -0.08 | 51.18 | 51.74 | 51.17 | 41760149 |
| 1738107000 | 51.32 | -0.09 | -0.18 | 51.35 | 51.55 | 51.11 | 38970469 |
| 1738020600 | 51.41 | 0.56 | 1.10 | 50.76 | 51.44 | 50.62 | 55397670 |
| 1737761400 | 50.85 | 0.44 | 0.87 | 50.53 | 50.9 | 50.48 | 36482443 |
| 1737675000 | 50.41 | 0 | 0.00 | 50.41 | 50.41 | 50.41 | 0 |
| 1737588600 | 50.41 | -0.24 | -0.47 | 50.65 | 50.65 | 50.21 | 32973209 |
| 1737502200 | 50.65 | 0.42 | 0.84 | 50.4 | 50.71 | 50.385 | 32170597 |
| 1737156600 | 50.23 | 0.42 | 0.84 | 49.91 | 50.32 | 49.73 | 42900418 |
| 1737070200 | 49.81 | 0.33 | 0.67 | 49.46 | 49.845 | 49.455 | 33026724 |
| 1736983800 | 49.48 | 1.23 | 2.55 | 49.28 | 49.61 | 49.0099 | 59446344 |
| 1736897400 | 48.25 | 0.59 | 1.24 | 47.85 | 48.29 | 47.7449 | 38518228 |
| 1736811000 | 47.66 | 0.34 | 0.72 | 47.08 | 47.68 | 47.035 | 33114452 |
| 1736551800 | 47.32 | -1.17 | -2.41 | 48.1 | 48.1 | 47.15 | 51897300 |
| 1736379000 | 48.49 | 0.16 | 0.33 | 48.34 | 48.5 | 48.02 | 35639483 |
| 1736292600 | 48.33 | -0.11 | -0.23 | 48.65 | 48.76 | 48.115 | 56793008 |
| 1736206200 | 48.44 | -0.15 | -0.31 | 48.8 | 49.02 | 48.35 | 53052424 |
| 1735947000 | 48.59 | 0.38 | 0.79 | 48.49 | 48.62 | 48.075 | 24438123 |
| 1735860600 | 48.21 | -0.12 | -0.25 | 48.58 | 48.765 | 47.94 | 37414776 |
| 1735687800 | 48.33 | 0.05 | 0.10 | 48.4 | 48.57 | 48.16 | 24681543 |
| 1735601400 | 48.28 | -0.47 | -0.96 | 48.25 | 48.4955 | 47.86 | 31796616 |
| 1735342200 | 48.75 | -0.36 | -0.73 | 48.85 | 49.17 | 48.49 | 32340904 |
| 1735255800 | 49.11 | 0.12 | 0.24 | 48.77 | 49.13 | 48.74 | 20425690 |
| 1735077840 | 48.99 | 0.57 | 1.18 | 48.52 | 49.01 | 48.425 | 18350467 |
| 1734996600 | 48.42 | -0.09 | -0.19 | 48.06 | 48.455 | 47.87 | 42138312 |
| 1734737400 | 48.51 | 0.71 | 1.49 | 47.7 | 48.885 | 47.6511 | 52110959 |
| 1734651000 | 47.8 | 0.17 | 0.36 | 48.17 | 48.53 | 47.79 | 61195196 |
| 1734564600 | 47.63 | -1.47 | -2.99 | 49.19 | 49.3 | 47.59 | 72033395 |
| 1734478200 | 49.1 | -0.35 | -0.71 | 49.26 | 49.27 | 48.9341 | 41698779 |
| 1734391800 | 49.45 | -0.09 | -0.18 | 49.57 | 49.63 | 49.355 | 36003298 |
| 1734132600 | 49.54 | -0.04 | -0.08 | 49.78 | 49.795 | 49.43 | 34840074 |
| 1734046200 | 49.58 | -0.22 | -0.44 | 49.93 | 49.97 | 49.58 | 21795272 |
| 1733959800 | 49.8 | 0.1 | 0.20 | 49.9 | 49.92 | 49.58 | 33483491 |
| 1733873400 | 49.7 | -0.01 | -0.02 | 49.75 | 49.98 | 49.385 | 37796633 |
| 1733787000 | 49.71 | -0.69 | -1.37 | 50.44 | 50.49 | 49.69 | 39613533 |
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
