Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -1.24246300018 | 54.73 | 55.99 | 54.01 | 4388080 | 54.94983182 | CS |
| 4 | -0.45 | -0.825688073395 | 54.5 | 57.09 | 53.28 | 5602520 | 55.0558981 | CS |
| 12 | 5.15 | 10.5316973415 | 48.9 | 59.09 | 47.85 | 7632793 | 53.98911956 | CS |
| 26 | -4.67 | -7.9529972752 | 58.72 | 65.51 | 46.18 | 8236093 | 54.17277948 | CS |
| 52 | 5.17 | 10.5769230769 | 48.88 | 65.51 | 46.18 | 6916500 | 53.99952642 | CS |
| 156 | -8.71 | -13.8782664117 | 62.76 | 65.51 | 37.15 | 6498730 | 51.73450353 | CS |
| 260 | 24.35 | 81.9865319865 | 29.7 | 79.81 | 22.68 | 6989261 | 50.89451323 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1725917400 | 54.05 | -0.29 | -0.53 | 54.36 | 54.65 | 54.01 | 2953700 |
| 1725658200 | 54.34 | -0.84 | -1.52 | 55.13 | 55.42 | 54.24 | 3788300 |
| 1725571800 | 55.18 | -0.37 | -0.67 | 55.1 | 55.47 | 54.51 | 4777100 |
| 1725485400 | 55.55 | 1.04 | 1.91 | 54.91 | 55.99 | 54.6 | 4687500 |
| 1725399000 | 54.51 | -0.6 | -1.09 | 54.86 | 55.11 | 54.11 | 4990100 |
| 1725312600 | 55.11 | 0.11 | 0.20 | 54.73 | 55.98 | 54.73 | 3697400 |
| 1725053400 | 55 | -0.31 | -0.56 | 55.34 | 55.91 | 54.73 | 11325300 |
| 1724967000 | 55.31 | -0.77 | -1.37 | 56.08 | 56.4 | 55.2 | 4550100 |
| 1724880600 | 56.08 | 0.5 | 0.90 | 55.5 | 56.26 | 55.4 | 4838000 |
| 1724794140 | 55.58 | 0.3 | 0.54 | 55.3 | 55.8 | 54.8 | 4177400 |
| 1724707740 | 55.28 | -0.84 | -1.50 | 56.2 | 56.38 | 55.06 | 6126200 |
| 1724448600 | 56.12 | -0.28 | -0.50 | 56.41 | 56.53 | 55.65 | 5093500 |
| 1724362140 | 56.4 | 0.17 | 0.30 | 56.44 | 57.09 | 56.01 | 4125600 |
| 1724275740 | 56.23 | 0.23 | 0.41 | 56.07 | 56.92 | 56.02 | 4681200 |
| 1724189340 | 56 | 0.88 | 1.60 | 55.1 | 56.13 | 54.88 | 5075000 |
| 1724102940 | 55.12 | 0.7 | 1.29 | 54.48 | 55.3 | 54.41 | 4614600 |
| 1723843800 | 54.42 | 0.87 | 1.62 | 53.51 | 54.5 | 53.5 | 7228600 |
| 1723757340 | 53.55 | -1.12 | -2.05 | 54.97 | 54.99 | 53.28 | 7673300 |
| 1723671000 | 54.67 | 0.32 | 0.59 | 54.51 | 55 | 54.36 | 6568500 |
| 1723584600 | 54.35 | -0.05 | -0.09 | 54.58 | 55.27 | 54.27 | 7415500 |
| 1723498200 | 54.4 | -0.01 | -0.02 | 54.5 | 54.93 | 53.81 | 6617200 |
| 1723239000 | 54.41 | 0.55 | 1.02 | 55.23 | 55.69 | 54.01 | 17571900 |
| 1723152600 | 53.86 | 1.79 | 3.44 | 51.9 | 54.08 | 51.72 | 7337300 |
| 1723066200 | 52.07 | 0.23 | 0.44 | 51.79 | 52.77 | 51.33 | 6131400 |
| 1722979740 | 51.84 | -1.21 | -2.28 | 52.86 | 52.94 | 51.68 | 10684300 |
| 1722893400 | 53.05 | 0.12 | 0.23 | 52.14 | 53.16 | 51.71 | 5979400 |
| 1722634200 | 52.93 | -0.77 | -1.43 | 53 | 54.06 | 52.89 | 8272100 |
| 1722547800 | 53.7 | 0.14 | 0.26 | 53.74 | 54.67 | 53.34 | 5089800 |
| 1722461400 | 53.56 | 0.18 | 0.34 | 53.43 | 54.04 | 52.71 | 5630500 |
| 1722374940 | 53.38 | 0.49 | 0.93 | 52.8 | 53.73 | 52.18 | 7130200 |
| 1722288600 | 52.89 | 1.17 | 2.26 | 51.72 | 53.26 | 51.45 | 5164200 |
| 1722029400 | 51.72 | -0.76 | -1.45 | 52.5 | 52.59 | 51.67 | 8078000 |
| 1721943000 | 52.48 | -0.54 | -1.02 | 53.21 | 54.16 | 52.4 | 6963000 |
| 1721856600 | 53.02 | 0.05 | 0.09 | 53.22 | 53.47 | 52.73 | 5630200 |
| 1721770140 | 52.97 | -0.29 | -0.54 | 53.14 | 53.89 | 52.91 | 5375000 |
| 1721683800 | 53.26 | -0.19 | -0.36 | 53.65 | 53.94 | 52.72 | 7282600 |
| 1721424600 | 53.45 | -0.61 | -1.13 | 54.11 | 54.14 | 53.43 | 6227900 |
| 1721338200 | 54.06 | -0.19 | -0.35 | 54.32 | 54.66 | 53.68 | 5803500 |
| 1721251800 | 54.25 | 0.12 | 0.22 | 53.91 | 54.92 | 53.86 | 5174100 |
| 1721165340 | 54.13 | -0.08 | -0.15 | 54.5 | 55.19 | 54.05 | 5557300 |
| 1721079000 | 54.21 | 1.92 | 3.67 | 52.58 | 54.81 | 52.58 | 14244000 |
| 1720819800 | 52.29 | -0.64 | -1.21 | 53.05 | 53.56 | 52.04 | 6789500 |
| 1720733400 | 52.93 | 0.57 | 1.09 | 52.55 | 53.37 | 52.28 | 4248300 |
| 1720647000 | 52.36 | -0.43 | -0.81 | 52.95 | 53.08 | 52.05 | 8725600 |
| 1720560540 | 52.79 | -0.41 | -0.77 | 53.23 | 53.6 | 52.6 | 7553800 |
| 1720474200 | 53.2 | -1.5 | -2.74 | 54.62 | 54.69 | 53.14 | 13555200 |
| 1720215000 | 54.7 | -2.25 | -3.95 | 56.89 | 56.89 | 54.56 | 17047400 |
| 1720128540 | 56.95 | -0.6 | -1.04 | 57.73 | 57.73 | 56 | 9525700 |
| 1720042200 | 57.55 | 0 | 0.00 | 57.62 | 58.12 | 56.37 | 9682800 |
| 1719955800 | 57.55 | 0 | 0.00 | 57.5 | 58.09 | 57.06 | 7246700 |
| 1719869400 | 57.55 | 0.57 | 1.00 | 57.17 | 57.94 | 57.07 | 7500800 |
| 1719610200 | 56.98 | -0.23 | -0.40 | 57.5 | 57.56 | 56.23 | 14971100 |
| 1719523800 | 57.21 | 6.36 | 12.51 | 59.09 | 59.09 | 56.51 | 35940100 |
| 1719437400 | 50.85 | 1.17 | 2.36 | 49.59 | 51.44 | 49.53 | 9506100 |
| 1719351000 | 49.68 | 0.08 | 0.16 | 49.75 | 50.26 | 49.5 | 4684100 |
| 1719264600 | 49.6 | 0.83 | 1.70 | 48.75 | 49.9 | 48.75 | 6224800 |
| 1719005400 | 48.77 | 0.5 | 1.04 | 48.15 | 49.13 | 47.92 | 13713100 |
| 1718918940 | 48.27 | -0.55 | -1.13 | 48.98 | 49.24 | 48.04 | 5224100 |
| 1718832540 | 48.82 | 0.6 | 1.24 | 48.21 | 48.82 | 47.85 | 4288500 |
| 1718746200 | 48.22 | -0.31 | -0.64 | 48.64 | 49.12 | 48.16 | 6181100 |
| 1718659800 | 48.53 | -0.47 | -0.96 | 48.9 | 48.98 | 48.35 | 3981700 |
| 1718400600 | 49 | 0.38 | 0.78 | 48.7 | 49.18 | 48.08 | 5534600 |
| 1718314200 | 48.62 | -0.17 | -0.35 | 49.1 | 49.39 | 48.62 | 4786200 |
| 1718227800 | 48.79 | -0.15 | -0.31 | 49.22 | 49.64 | 48.25 | 9226000 |
| 1718141400 | 48.94 | -0.75 | -1.51 | 49.8 | 49.8 | 48.87 | 5378000 |
| 1718055000 | 49.69 | 1.26 | 2.60 | 48.61 | 49.94 | 48.16 | 7432000 |
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
