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 | 2.68 | 4.98419192858 | 53.77 | 56.71469 | 53.755 | 1382599 | 55.65730588 | CS |
| 4 | 3.91 | 7.44194899124 | 52.54 | 56.71469 | 51.38 | 1353532 | 53.57492512 | CS |
| 12 | 7.15 | 14.5030425963 | 49.3 | 56.71469 | 49.3 | 1593529 | 53.14206785 | CS |
| 26 | 8.14 | 16.8495135583 | 48.31 | 56.71469 | 43.675 | 1653035 | 49.53162934 | CS |
| 52 | 12.54 | 28.5584149396 | 43.91 | 56.71469 | 41.8 | 1813555 | 48.41227221 | CS |
| 156 | -9.01 | -13.7641307669 | 65.46 | 74.86 | 39.795 | 1692188 | 53.1587373 | CS |
| 260 | -0.93 | -1.62077378878 | 57.38 | 74.86 | 31.9382 | 1537928 | 52.7416532 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 56.45 | 0.23 | 0.41 | 56.09 | 56.475 | 56.02 | 754598 |
| 1732232400 | 56.22 | -0.08 | -0.14 | 56.43 | 56.71469 | 56.05 | 1108510 |
| 1732146000 | 56.3 | 0.17 | 0.30 | 56.18 | 56.4399 | 55.8 | 1232242 |
| 1732059600 | 56.13 | 0.89 | 1.61 | 55.44 | 56.175 | 55.3 | 1918832 |
| 1731973200 | 55.24 | 1.31 | 2.43 | 53.9 | 55.4257 | 53.9 | 1725593 |
| 1731714000 | 53.93 | 0.12 | 0.22 | 53.77 | 54.27 | 53.755 | 927819 |
| 1731627600 | 53.81 | 0.24 | 0.45 | 53.86 | 53.95 | 53.38 | 987842 |
| 1731541200 | 53.57 | -0.39 | -0.72 | 53.94 | 54.12 | 53.52 | 773745 |
| 1731454800 | 53.96 | -0.1 | -0.18 | 53.99 | 54.04 | 53.67 | 1256325 |
| 1731368400 | 54.06 | 0.13 | 0.24 | 53.76 | 54.4302 | 53.76 | 1074449 |
| 1731109200 | 53.93 | -0.17 | -0.31 | 53.9 | 54.085 | 53.66 | 862594 |
| 1731022800 | 54.1 | 0.86 | 1.62 | 53.6 | 54.15 | 53.455 | 1290613 |
| 1730936400 | 53.24 | 0.11 | 0.21 | 53.16 | 53.58 | 52.73 | 1663647 |
| 1730850000 | 53.13 | 0.09 | 0.17 | 52.99 | 53.27 | 52.91 | 1128801 |
| 1730763600 | 53.04 | 1.14 | 2.20 | 52.23 | 53.84 | 52.1 | 1857164 |
| 1730500800 | 51.9 | 0.41 | 0.80 | 51.71 | 51.965 | 51.45 | 1164834 |
| 1730414400 | 51.49 | -0.76 | -1.45 | 52.24 | 52.25 | 51.38 | 1255614 |
| 1730328000 | 52.25 | 0.03 | 0.06 | 52.03 | 52.48 | 51.72 | 2768631 |
| 1730241600 | 52.22 | 0.24 | 0.46 | 51.91 | 52.39 | 51.86 | 1690865 |
| 1730155200 | 51.98 | 0.2 | 0.39 | 51.79 | 52.13 | 51.75 | 1223005 |
| 1729896000 | 51.78 | -0.66 | -1.26 | 52.54 | 52.65 | 51.765 | 1159518 |
| 1729809600 | 52.44 | 0.02 | 0.04 | 52.49 | 52.71 | 52.04 | 2563828 |
| 1729723200 | 52.42 | -0.17 | -0.32 | 52.3 | 52.485 | 52.04 | 2918967 |
| 1729636800 | 52.59 | -0.31 | -0.59 | 52.7 | 52.76 | 52.35 | 1211494 |
| 1729550400 | 52.9 | -0.64 | -1.20 | 53.35 | 53.51 | 52.815 | 834356 |
| 1729291200 | 53.54 | 0.03 | 0.06 | 53.5 | 53.64 | 53.325 | 804121 |
| 1729204800 | 53.51 | -0.18 | -0.34 | 53.69 | 53.92 | 53.32 | 794710 |
| 1729118400 | 53.69 | 0.86 | 1.63 | 53 | 53.7 | 52.98 | 1368696 |
| 1729032000 | 52.83 | 0.44 | 0.84 | 52.49 | 52.86 | 52.18 | 1478652 |
| 1728945600 | 52.39 | -0.06 | -0.11 | 52.28 | 52.735 | 52.23 | 694538 |
| 1728686400 | 52.45 | 0.4 | 0.77 | 52.18 | 52.66 | 52.15 | 1077304 |
| 1728600000 | 52.05 | 0.24 | 0.46 | 51.58 | 52.06 | 51.3359 | 1343267 |
| 1728513600 | 51.81 | -0.56 | -1.07 | 52.17 | 52.24 | 51.81 | 950871 |
| 1728427200 | 52.37 | -0.39 | -0.74 | 52.69 | 52.79 | 52.18 | 898256 |
| 1728340800 | 52.76 | -0.3 | -0.57 | 52.93 | 53.03 | 52.41 | 1122235 |
| 1728081600 | 53.06 | 0.31 | 0.59 | 53.03 | 53.32 | 52.7841 | 1008359 |
| 1727995200 | 52.75 | -0.45 | -0.85 | 52.92 | 52.935 | 52.56 | 1175861 |
| 1727908800 | 53.2 | -1.29 | -2.37 | 53.57 | 53.57 | 53.035 | 1547296 |
| 1727822400 | 54.49 | 0 | 0.00 | 54.49 | 54.725 | 54.13 | 4667022 |
| 1727736000 | 54.49 | 0.05 | 0.09 | 54.54 | 54.64 | 54.065 | 8693688 |
| 1727476800 | 54.44 | -0.36 | -0.66 | 54.82 | 54.93 | 54.33 | 882360 |
| 1727390400 | 54.8 | 0.88 | 1.63 | 54.31 | 55.12 | 54.26 | 1326689 |
| 1727304000 | 53.92 | -0.33 | -0.61 | 54.26 | 54.29 | 53.905 | 1812910 |
| 1727217600 | 54.25 | 0.32 | 0.59 | 54.09 | 54.29 | 53.89 | 2732402 |
| 1727131200 | 53.93 | -0.14 | -0.26 | 54.37 | 54.41 | 53.72 | 3454509 |
| 1726872000 | 54.07 | 0.99 | 1.87 | 53.29 | 54.22 | 53.16 | 2746268 |
| 1726785600 | 53.08 | 0.65 | 1.24 | 53.05 | 53.32 | 52.79 | 1043280 |
| 1726699200 | 52.43 | -0.13 | -0.25 | 52.57 | 52.9 | 52.27 | 1366645 |
| 1726612800 | 52.56 | -0.08 | -0.15 | 52.71 | 53 | 52.51 | 1136083 |
| 1726526400 | 52.64 | 0.6 | 1.15 | 52.13 | 52.72 | 52.09 | 967527 |
| 1726267200 | 52.04 | 0.31 | 0.60 | 51.76 | 52.095 | 51.66 | 1266015 |
| 1726180800 | 51.73 | -0.03 | -0.06 | 51.71 | 51.91 | 51.34 | 1368342 |
| 1726094400 | 51.76 | 0.31 | 0.60 | 51.45 | 51.785 | 50.9901 | 1376494 |
| 1726008000 | 51.45 | 0.16 | 0.31 | 51.33 | 51.52 | 50.87 | 1390471 |
| 1725921600 | 51.29 | 0.79 | 1.56 | 50.85 | 51.37 | 50.68 | 1261998 |
| 1725662400 | 50.5 | -0.13 | -0.26 | 50.77 | 51.11 | 50.0501 | 1289633 |
| 1725576000 | 50.63 | -0.2 | -0.39 | 50.85 | 51.2 | 50.44 | 1503270 |
| 1725489600 | 50.83 | 0.8 | 1.60 | 49.97 | 50.965 | 49.885 | 1696040 |
| 1725403200 | 50.03 | 0.15 | 0.30 | 49.62 | 50.06 | 49.33 | 1575552 |
| 1725057600 | 49.88 | 0.66 | 1.34 | 49.3 | 50.04 | 49.3 | 1597531 |
| 1724971200 | 49.22 | 0.31 | 0.63 | 49.14 | 49.45 | 48.96 | 1611722 |
| 1724884800 | 48.91 | -1.05 | -2.10 | 49.83 | 49.9 | 48.765 | 1842491 |
| 1724798400 | 49.96 | 1.37 | 2.82 | 48.69 | 50.04 | 48.49 | 2414751 |
| 1724712000 | 48.59 | 0.17 | 0.35 | 48.58 | 48.82 | 48.51 | 1262745 |
| 1724452800 | 48.42 | 0.92 | 1.94 | 47.79 | 48.58 | 47.79 | 1600913 |
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
