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 | -0.342342342342 | 55.5 | 55.97 | 55.3 | 244 | 55.40699179 | DE |
| 4 | 3.2 | 6.14085588179 | 52.11 | 55.97 | 52.11 | 796 | 54.28083811 | DE |
| 12 | 9.315 | 20.2522013262 | 45.995 | 55.97 | 44.5 | 767 | 51.48181678 | DE |
| 26 | 2.33 | 4.39788599471 | 52.98 | 55.97 | 44.5 | 586 | 49.44438649 | DE |
| 52 | 6.31 | 12.8775510204 | 49 | 55.97 | 44.5 | 568 | 50.16851374 | DE |
| 156 | 0.29 | 0.527081061432 | 55.02 | 64.3 | 42.005 | 568 | 50.52866279 | DE |
| 260 | -26.9 | -32.7210801606 | 82.21 | 99.5 | 42.005 | 576 | 56.18538222 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 55.31 | 0.01 | 0.02 | 55.31 | 55.31 | 55.31 | 1 |
| 1735666200 | 55.3 | 0 | 0.00 | 55.97 | 55.97 | 55.3 | 449 |
| 1735579800 | 55.3 | -0.2 | -0.36 | 55.5 | 55.5 | 55.3 | 3 |
| 1735320600 | 55.5 | -0.4 | -0.72 | 55.5 | 55.5 | 55.5 | 521 |
| 1735061400 | 55.9 | 0.1 | 0.18 | 55.8 | 55.9 | 55.32 | 103 |
| 1734975000 | 55.8 | 0 | 0.00 | 55.79 | 55.8 | 55.5 | 38 |
| 1734715800 | 55.8 | 0.15 | 0.27 | 55.5 | 55.8 | 55.5 | 941 |
| 1734629400 | 55.65 | 0.17 | 0.31 | 55.5 | 55.89 | 55.4 | 935 |
| 1734543000 | 55.48 | 0.61 | 1.11 | 55 | 55.9 | 55 | 779 |
| 1734456600 | 54.87 | 0.37 | 0.68 | 54.49 | 55.49 | 54.49 | 953 |
| 1734370200 | 54.5 | -0.48 | -0.87 | 55.19 | 55.9 | 53.5 | 1584 |
| 1734111000 | 54.98 | 0.98 | 1.81 | 54 | 55.44 | 53 | 1627 |
| 1734024600 | 54 | 0.01 | 0.02 | 53.79 | 54.2 | 53.71 | 213 |
| 1733938200 | 53.99 | 1.3 | 2.47 | 52.71 | 53.99 | 52.71 | 808 |
| 1733851800 | 52.69 | 0.18 | 0.34 | 52.5 | 52.69 | 52 | 1519 |
| 1733765400 | 52.51 | 0.36 | 0.69 | 52.41 | 54 | 52.4 | 3693 |
| 1733506200 | 52.15 | 0.09 | 0.17 | 52.11 | 52.15 | 52.11 | 83 |
| 1733419800 | 52.06 | 0.05 | 0.10 | 52.01 | 52.1 | 52.01 | 181 |
| 1733333400 | 52.01 | 0.8 | 1.56 | 51 | 53.5 | 51 | 1458 |
| 1733247000 | 51.21 | 0.41 | 0.81 | 51.2 | 51.21 | 51.2 | 120 |
| 1733160600 | 50.8 | -1.2 | -2.31 | 50.99 | 51 | 49.99 | 1600 |
| 1732901400 | 52 | 0.5 | 0.97 | 51.5 | 52 | 51.4 | 482 |
| 1732815000 | 51.5 | 1.49 | 2.98 | 50 | 51.63 | 49.8 | 1202 |
| 1732728600 | 50.01 | -1.38 | -2.69 | 51.39 | 51.39 | 50.01 | 368 |
| 1732642200 | 51.39 | -0.11 | -0.21 | 51.5 | 52.5 | 51.11 | 873 |
| 1732555800 | 51.5 | 0.51 | 1.00 | 50.9 | 51.5 | 50.9 | 770 |
| 1732296600 | 50.99 | 0.99 | 1.98 | 50.51 | 51 | 50.51 | 295 |
| 1732210200 | 50 | -3.05 | -5.75 | 52.51 | 52.99 | 48.81 | 1450 |
| 1732123800 | 53.05 | 0.21 | 0.40 | 52.84 | 53.5 | 52.84 | 229 |
| 1732037400 | 52.84 | 0.02 | 0.04 | 52.82 | 53.49 | 52.82 | 240 |
| 1731951000 | 52.82 | 0.32 | 0.61 | 52.51 | 53 | 52.51 | 143 |
| 1731691800 | 52.5 | 0.26 | 0.50 | 52.4 | 52.5 | 50.71 | 1786 |
| 1731605400 | 52.24 | -0.16 | -0.31 | 52.2 | 52.5 | 52.2 | 342 |
| 1731519000 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1731432600 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
| 1731346200 | 52.4 | -0.09 | -0.17 | 52.47 | 52.47 | 52.39 | 190 |
| 1731087000 | 52.49 | 0.49 | 0.94 | 52.01 | 52.5 | 52.01 | 499 |
| 1731000600 | 52 | -1.31 | -2.46 | 53.31 | 53.38 | 50.5 | 925 |
| 1730914200 | 53.31 | 0.29 | 0.55 | 53 | 53.31 | 53 | 646 |
| 1730827800 | 53.02 | -1.08 | -2.00 | 54.1 | 54.2 | 53.02 | 496 |
| 1730741400 | 54.1 | 2.1 | 4.04 | 52.01 | 54.5 | 52.01 | 1758 |
| 1730482200 | 52 | 1.8 | 3.59 | 50.2 | 52.5 | 50.2 | 1096 |
| 1730395800 | 50.2 | 0.85 | 1.72 | 49.35 | 50.38 | 49.35 | 971 |
| 1730309400 | 49.35 | 0.05 | 0.10 | 49.3 | 49.5 | 49.005 | 260 |
| 1730223000 | 49.3 | 0.74 | 1.53 | 48.555 | 49.3 | 48.555 | 357 |
| 1730136600 | 48.555 | 0.05 | 0.10 | 48.555 | 48.555 | 48.555 | 1 |
| 1729873800 | 48.505 | -0.06 | -0.11 | 49.005 | 49.3 | 48.505 | 326 |
| 1729787400 | 48.56 | -0.81 | -1.64 | 49.5 | 49.5 | 48.13 | 201 |
| 1729701000 | 49.37 | -0.13 | -0.26 | 49.375 | 49.38 | 48.7 | 1047 |
| 1729614600 | 49.5 | 1.7 | 3.56 | 47.8 | 49.5 | 47.8 | 1477 |
| 1729528200 | 47.8 | -0.19 | -0.40 | 47.99 | 48.55 | 47.8 | 831 |
| 1729269000 | 47.99 | 0.99 | 2.11 | 47 | 47.99 | 47 | 287 |
| 1729182600 | 47 | 1.47 | 3.22 | 46.5 | 47.005 | 46.5 | 270 |
| 1729096200 | 45.535 | 0 | 0.00 | 45.535 | 45.535 | 45.535 | 0 |
| 1729009800 | 45.535 | 0.03 | 0.08 | 45.505 | 45.535 | 45.505 | 201 |
| 1728923400 | 45.5 | 0.31 | 0.67 | 45.195 | 46 | 45 | 749 |
| 1728664200 | 45.195 | -0.51 | -1.11 | 45.995 | 45.995 | 44.5 | 1114 |
| 1728577800 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 0 |
| 1728491400 | 45.7 | -0.16 | -0.35 | 45.86 | 46.5 | 45.7 | 1613 |
| 1728405000 | 45.86 | -0.16 | -0.34 | 46.305 | 46.31 | 45.86 | 658 |
| 1728318600 | 46.015 | -0.49 | -1.04 | 46.995 | 46.995 | 46.015 | 40 |
| 1728059400 | 46.5 | -0.47 | -1.00 | 46.97 | 46.97 | 46.5 | 395 |
| 1727973000 | 46.97 | 0.32 | 0.69 | 46.655 | 46.995 | 46.655 | 181 |
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
