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 | -3.34 | -6.20356612184 | 53.84 | 53.99 | 49.83 | 2607577 | 51.6187466 | DR |
| 4 | -4.18 | -7.64447695684 | 54.68 | 55.64 | 49.83 | 2698767 | 52.99763102 | DR |
| 12 | -15.93 | -23.9801294596 | 66.43 | 67.4 | 49.83 | 1943794 | 56.88420889 | DR |
| 26 | -8.53 | -14.4502795189 | 59.03 | 67.4 | 49.83 | 1559379 | 58.67433833 | DR |
| 52 | -13.2 | -20.7221350078 | 63.7 | 67.49 | 49.83 | 1702453 | 60.48945395 | DR |
| 156 | -8.36 | -14.2031940197 | 58.86 | 67.91 | 44.51 | 1720954 | 58.42311666 | DR |
| 260 | -30.71 | -37.8155399581 | 81.21 | 83.98 | 31.25 | 1829453 | 58.03434385 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 50.21 | 0.11 | 0.22 | 49.71 | 50.43 | 49.71 | 1983505 |
| 1734651600 | 50.1 | -0.01 | -0.02 | 50.05 | 50.38 | 49.83 | 2241054 |
| 1734565200 | 50.11 | -1.66 | -3.21 | 51.52 | 51.6986 | 50.08 | 2801899 |
| 1734478800 | 51.77 | -0.76 | -1.45 | 52.21 | 52.34 | 51.735 | 2255021 |
| 1734392400 | 52.53 | -0.9 | -1.68 | 52.8 | 53.15 | 52.53 | 3451736 |
| 1734133200 | 53.43 | -0.07 | -0.13 | 53.84 | 53.99 | 53.385 | 2288174 |
| 1734046800 | 53.5 | 1.12 | 2.14 | 53.44 | 53.5901 | 53.2 | 2968748 |
| 1733960400 | 52.38 | -0.58 | -1.10 | 53.01 | 53.08 | 52.3 | 3341943 |
| 1733874000 | 52.96 | -0.1 | -0.19 | 53.36 | 53.39 | 52.94 | 2670452 |
| 1733787600 | 53.06 | 0.15 | 0.28 | 53.11 | 53.6398 | 53.01 | 4261032 |
| 1733528400 | 52.91 | -0.22 | -0.41 | 53.61 | 53.71 | 52.885 | 3055445 |
| 1733442000 | 53.13 | -0.04 | -0.08 | 53.47 | 53.5 | 53.09 | 5164588 |
| 1733355600 | 53.17 | -0.7 | -1.30 | 53.37 | 53.39 | 53.005 | 2466984 |
| 1733269200 | 53.87 | -0.27 | -0.50 | 54.22 | 54.22 | 53.77 | 2410695 |
| 1733182800 | 54.14 | 0.34 | 0.63 | 53.96 | 54.235 | 53.3 | 2879845 |
| 1732917840 | 53.8 | -0.28 | -0.52 | 53.25 | 53.905 | 53.18 | 1241444 |
| 1732750800 | 54.08 | 0.15 | 0.28 | 54.445 | 54.57 | 54.045 | 1490854 |
| 1732664400 | 53.93 | -1.11 | -2.02 | 54.505 | 54.505 | 53.67 | 2458216 |
| 1732578000 | 55.04 | 0.31 | 0.57 | 55.49 | 55.64 | 55.025 | 1990926 |
| 1732318800 | 54.73 | 0.04 | 0.07 | 54.68 | 54.84 | 54.62 | 1837518 |
| 1732232400 | 54.69 | -0.51 | -0.92 | 54.74 | 55.11 | 54.51 | 2509680 |
| 1732146000 | 55.2 | -0.86 | -1.53 | 55.15 | 55.31 | 54.78 | 2385792 |
| 1732059600 | 56.06 | -0.44 | -0.78 | 56 | 56.225 | 55.75 | 2922292 |
| 1731973200 | 56.5 | 0.25 | 0.44 | 56.24 | 56.585 | 56.14 | 1222120 |
| 1731714000 | 56.25 | -0.1 | -0.18 | 56.53 | 56.53 | 56.09 | 2135953 |
| 1731627600 | 56.35 | 0.55 | 0.99 | 56.93 | 57.03 | 56.31 | 2658712 |
| 1731541200 | 55.8 | -0.2 | -0.36 | 55.84 | 55.87 | 55.43 | 2512506 |
| 1731454800 | 56 | -1.07 | -1.87 | 56.18 | 56.25 | 55.68 | 4313826 |
| 1731368400 | 57.07 | -0.21 | -0.37 | 57.04 | 57.23 | 56.92 | 3972015 |
| 1731109200 | 57.28 | -0.54 | -0.93 | 57.36 | 57.53 | 57.02 | 1626140 |
| 1731022800 | 57.82 | 0.55 | 0.96 | 58.057 | 58.3315 | 57.72 | 1593764 |
| 1730936400 | 57.27 | -1.56 | -2.65 | 57.09 | 57.28 | 56.43 | 3371251 |
| 1730850000 | 58.83 | 0.28 | 0.48 | 58.81 | 59.075 | 58.755 | 1120003 |
| 1730763600 | 58.55 | -0.75 | -1.26 | 59.3 | 59.42 | 58.385 | 1589786 |
| 1730500800 | 59.3 | -0.07 | -0.12 | 60.17 | 60.2 | 59.3 | 1481696 |
| 1730414400 | 59.37 | -3.54 | -5.63 | 60.1899 | 60.25 | 59.11 | 3623010 |
| 1730328000 | 62.91 | -1.05 | -1.64 | 63.255 | 63.7 | 62.9 | 1651632 |
| 1730241600 | 63.96 | -0.43 | -0.67 | 64.019999 | 64.48 | 63.955 | 1149285 |
| 1730155200 | 64.39 | 0.49 | 0.77 | 64.43 | 64.72 | 64.33 | 1155816 |
| 1729896000 | 63.9 | -0.71 | -1.10 | 64.59 | 64.6893 | 63.89 | 761119 |
| 1729809600 | 64.61 | 0.04 | 0.06 | 64.81 | 64.9525 | 64.519999 | 919784 |
| 1729723200 | 64.569999 | -0.08 | -0.12 | 64.55 | 64.7 | 64.34 | 800482 |
| 1729636800 | 64.65 | -0.41 | -0.63 | 64.519999 | 64.72 | 64.415 | 550652 |
| 1729550400 | 65.06 | -0.98 | -1.48 | 65.69 | 65.8 | 64.98 | 681602 |
| 1729291200 | 66.04 | 0.57 | 0.87 | 65.53 | 66.17 | 65.44 | 624372 |
| 1729204800 | 65.47 | 0.17 | 0.26 | 65.48 | 65.61 | 65.129999 | 804930 |
| 1729118400 | 65.3 | -0.13 | -0.20 | 65.39 | 65.735 | 65.099999 | 509306 |
| 1729032000 | 65.43 | 0.01 | 0.02 | 65.93 | 66.42 | 65.405 | 1250083 |
| 1728945600 | 65.42 | 0.57 | 0.88 | 64.48 | 65.43 | 64.45 | 1462826 |
| 1728686400 | 64.849999 | 0.78 | 1.22 | 64.76 | 64.97 | 64.459999 | 1974615 |
| 1728600000 | 64.069999 | -0.2 | -0.31 | 64.459999 | 64.489999 | 63.92 | 779262 |
| 1728513600 | 64.269999 | 0.04 | 0.06 | 64.33 | 64.53 | 64.14 | 737648 |
| 1728427200 | 64.23 | -0.79 | -1.22 | 64.3 | 64.345 | 63.9152 | 790933 |
| 1728340800 | 65.019999 | -1.38 | -2.08 | 65.86 | 65.879999 | 64.709999 | 1133234 |
| 1728081600 | 66.4 | 0.13 | 0.20 | 65.39 | 66.4 | 65.37 | 835957 |
| 1727995200 | 66.269999 | -0.01 | -0.02 | 66.3516 | 66.435 | 66.069999 | 1379137 |
| 1727908800 | 66.28 | -0.27 | -0.41 | 66.14 | 66.379999 | 65.91 | 813080 |
| 1727822400 | 66.55 | 0.26 | 0.39 | 67.38 | 67.4 | 66.495 | 1162089 |
| 1727735520 | 66.29 | 0.3 | 0.45 | 66.48 | 66.51 | 65.965 | 1086335 |
| 1727476800 | 65.989999 | 0.47 | 0.72 | 66.43 | 66.65 | 65.97 | 1354550 |
| 1727390400 | 65.519999 | 2.37 | 3.75 | 65 | 65.66 | 64.75 | 1388672 |
| 1727304000 | 63.15 | -1.02 | -1.59 | 63.5 | 63.58 | 63.085 | 839339 |
| 1727217600 | 64.17 | 1.15 | 1.82 | 63.91 | 64.44 | 63.71 | 1179298 |
| 1727131200 | 63.02 | -0.11 | -0.17 | 63.01 | 63.365 | 62.985 | 740535 |
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
