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 | -1.39 | -2.40069084629 | 57.9 | 58.04 | 56.51 | 79476 | 57.61018637 | SP |
| 4 | -0.42 | -0.737748111716 | 56.93 | 58.04 | 56.36 | 99558 | 57.3870035 | SP |
| 12 | 3.4 | 6.4018075692 | 53.11 | 58.04 | 52.74 | 65156 | 56.53688534 | SP |
| 26 | 6.08 | 12.0563156851 | 50.43 | 58.04 | 50.38 | 68695 | 54.66644186 | SP |
| 52 | 13.26 | 30.6589595376 | 43.25 | 58.04 | 43.0737 | 85985 | 50.66193538 | SP |
| 156 | 13.25 | 30.6287563569 | 43.26 | 58.04 | 32.66 | 95990 | 44.00617268 | SP |
| 260 | 26.5598 | 88.6798752596 | 29.9502 | 58.04 | 22.45 | 80387 | 41.03905054 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 56.51 | -0.24 | -0.42 | 56.73 | 56.765 | 56.3904 | 31015 |
| 1730500500 | 56.75 | -0.03 | -0.05 | 56.97 | 57.1783 | 56.75 | 22654 |
| 1730414100 | 56.78 | -1 | -1.73 | 57.31 | 57.31 | 56.61 | 26250 |
| 1730327700 | 57.78 | -0.07 | -0.12 | 57.74 | 58.04 | 57.53 | 105220 |
| 1730241300 | 57.85 | 0.16 | 0.28 | 57.4687 | 57.91 | 57.4687 | 25570 |
| 1730154900 | 57.69 | 0.21 | 0.37 | 57.9 | 57.9 | 57.6101 | 205048 |
| 1729895700 | 57.48 | 0.06 | 0.10 | 57.7 | 57.94 | 57.42 | 59749 |
| 1729809300 | 57.42 | 0.22 | 0.38 | 57.36 | 57.55 | 57.11 | 38884 |
| 1729722900 | 57.2 | -0.55 | -0.95 | 57.56 | 57.62 | 56.97 | 76768 |
| 1729636500 | 57.75 | 0.14 | 0.24 | 57.39 | 57.8656 | 57.39 | 41292 |
| 1729550100 | 57.61 | -0.13 | -0.23 | 57.64 | 57.74 | 57.3781 | 45664 |
| 1729290900 | 57.74 | 0.45 | 0.79 | 57.53 | 57.7911 | 57.53 | 36251 |
| 1729204500 | 57.29 | -0.04 | -0.07 | 57.65 | 57.65 | 57.29 | 33620 |
| 1729118100 | 57.33 | 0.01 | 0.02 | 57.1 | 57.3978 | 57.01 | 832295 |
| 1729031700 | 57.32 | -0.42 | -0.73 | 57.52 | 57.52 | 57.09 | 22968 |
| 1728945300 | 57.74 | 0.31 | 0.54 | 57.66 | 57.795 | 57.62 | 42209 |
| 1728686100 | 57.43 | 0.23 | 0.40 | 57.19 | 57.51 | 57.14 | 27160 |
| 1728599700 | 57.2 | -0.09 | -0.16 | 57.15 | 57.35 | 57.05 | 141200 |
| 1728513300 | 57.29 | 0.32 | 0.56 | 56.94 | 57.3756 | 56.9 | 114954 |
| 1728426900 | 56.97 | 0.37 | 0.65 | 56.58 | 57.0393 | 56.58 | 42086 |
| 1728340500 | 56.6 | -0.49 | -0.86 | 56.93 | 56.93 | 56.36 | 34409 |
| 1728081300 | 57.09 | 0.72 | 1.28 | 56.86 | 57.09 | 56.52 | 28895 |
| 1727994900 | 56.37 | -0.11 | -0.19 | 56.306 | 56.5656 | 56.19 | 52029 |
| 1727908500 | 56.48 | 0.04 | 0.07 | 56.22 | 56.53 | 56.19 | 73462 |
| 1727822100 | 56.44 | -0.55 | -0.97 | 56.76 | 56.76 | 56.1707 | 29139 |
| 1727735520 | 56.99 | 0.3 | 0.53 | 56.49 | 57.04 | 56.4601 | 35973 |
| 1727476500 | 56.69 | -0.01 | -0.02 | 56.81 | 56.9 | 56.6372 | 50752 |
| 1727390100 | 56.7 | -0.08 | -0.14 | 56.98 | 56.98 | 56.5553 | 27654 |
| 1727303700 | 56.78 | -0.01 | -0.02 | 56.84 | 56.84 | 56.6334 | 24970 |
| 1727217300 | 56.79 | -0.02 | -0.04 | 56.88 | 56.88 | 56.52 | 37005 |
| 1727130900 | 56.81 | 0.21 | 0.37 | 56.7 | 56.82 | 56.6401 | 28271 |
| 1726871700 | 56.6 | 0 | 0.00 | 56.52 | 56.6569 | 56.3975 | 20038 |
| 1726785300 | 56.6 | 0.79 | 1.42 | 56.5 | 56.8327 | 56.49 | 26214 |
| 1726698900 | 55.8101 | -0.22 | -0.39 | 56.11 | 56.18 | 55.7401 | 21475 |
| 1726612500 | 56.03 | 0.1 | 0.18 | 56.21 | 56.3 | 55.8301 | 27889 |
| 1726526100 | 55.93 | 0.04 | 0.07 | 55.78 | 56.09 | 55.66 | 120582 |
| 1726266900 | 55.89 | 0.19 | 0.34 | 55.81 | 55.99 | 55.7675 | 30225 |
| 1726180500 | 55.7 | 0.48 | 0.87 | 55.274 | 55.71 | 55.19 | 30423 |
| 1726094100 | 55.22 | 0.49 | 0.90 | 54.78 | 55.29 | 53.92 | 72670 |
| 1726007700 | 54.73 | 0.17 | 0.31 | 54.71 | 54.7949 | 54.2 | 22479 |
| 1725921300 | 54.56 | 0.78 | 1.45 | 54.29 | 54.59 | 54.18 | 42186 |
| 1725662100 | 53.78 | -1.18 | -2.15 | 54.825 | 54.825 | 53.78 | 22106 |
| 1725575700 | 54.96 | -0.09 | -0.16 | 55.12 | 55.39 | 54.74 | 24999 |
| 1725489300 | 55.05 | -0.09 | -0.16 | 54.91 | 55.35 | 54.91 | 44500 |
| 1725402900 | 55.14 | -0.91 | -1.62 | 55.75 | 55.75 | 54.875 | 25685 |
| 1725057300 | 56.05 | 0.63 | 1.14 | 55.68 | 56.09 | 55.5066 | 19673 |
| 1724970900 | 55.42 | 0.12 | 0.22 | 55.51 | 55.9198 | 55.35 | 26996 |
| 1724884500 | 55.3 | -0.41 | -0.74 | 55.58 | 55.6599 | 55 | 52465 |
| 1724798100 | 55.71 | 0.14 | 0.25 | 55.48 | 55.75 | 55.48 | 23327 |
| 1724711700 | 55.57 | -0.15 | -0.27 | 55.81 | 55.8591 | 55.4315 | 30503 |
| 1724452500 | 55.7206 | 0.45 | 0.82 | 55.61 | 55.81 | 55.25 | 38050 |
| 1724366100 | 55.27 | -0.31 | -0.56 | 55.91 | 55.93 | 55.13 | 324805 |
| 1724279700 | 55.58 | 0.01 | 0.02 | 55.61 | 55.77 | 55.48 | 192706 |
| 1724193300 | 55.57 | 0.07 | 0.13 | 55.58 | 55.73 | 55.42 | 63172 |
| 1724106900 | 55.5 | 0.49 | 0.89 | 54.98 | 55.5 | 54.98 | 16174 |
| 1723847700 | 55.01 | 0.09 | 0.16 | 54.825 | 55.13 | 54.825 | 17700 |
| 1723761300 | 54.92 | 0.98 | 1.82 | 54.61 | 54.92 | 54.61 | 38714 |
| 1723674900 | 53.94 | 0.21 | 0.39 | 53.82 | 54.07 | 53.7 | 18280 |
| 1723588500 | 53.73 | 0.72 | 1.36 | 53.34 | 53.7799 | 53.2007 | 22288 |
| 1723502100 | 53.01 | 0.16 | 0.30 | 53.11 | 53.15 | 52.74 | 32402 |
| 1723242900 | 52.85 | 0.21 | 0.40 | 52.46 | 53.03 | 52.46 | 16354 |
| 1723156500 | 52.64 | 1.29 | 2.52 | 52.02 | 52.68 | 51.97 | 18531 |
| 1723070100 | 51.3475 | -0.24 | -0.47 | 52.18 | 52.48 | 51.3475 | 30788 |
| 1722983700 | 51.59 | 0.45 | 0.88 | 51.45 | 52.28 | 51.09 | 39167 |
| 1722897300 | 51.14 | -1.58 | -3.00 | 50.585 | 51.6981 | 50.4839 | 116040 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
