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 | 4.3 | 8.14393939394 | 52.8 | 57.62 | 52.57 | 12125212 | 55.39377685 | CS |
| 4 | 11.99 | 26.5794724008 | 45.11 | 57.62 | 44.11 | 13744500 | 50.58703209 | CS |
| 12 | -4.6 | -7.45542949757 | 61.7 | 62.98 | 43.56 | 14034933 | 51.53780386 | CS |
| 26 | -3.59 | -5.91530729939 | 60.69 | 67.795 | 43.56 | 11910019 | 55.5256702 | CS |
| 52 | -15.82 | -21.6950082282 | 72.92 | 80.75 | 43.56 | 11494827 | 60.1497936 | CS |
| 156 | -51.74 | -47.5376699743 | 108.84 | 111.25 | 43.56 | 8792524 | 73.16719586 | CS |
| 260 | -15.01 | -20.8154208848 | 72.11 | 111.25 | 43.56 | 8278533 | 72.88155853 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 57.33 | 1.13 | 2.01 | 56.06 | 57.62 | 56.06 | 14002637 |
| 1738021200 | 56.2 | 1.65 | 3.02 | 54.96 | 56.77 | 54.96 | 11018718 |
| 1737762000 | 54.55 | 1.56 | 2.94 | 53.59 | 54.93 | 53.2849 | 13104924 |
| 1737675600 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1737589200 | 52.99 | -0.16 | -0.30 | 52.8 | 53.5 | 52.57 | 10374567 |
| 1737502800 | 53.15 | 0.53 | 1.01 | 52.97 | 53.27 | 52.21 | 9927526 |
| 1737157200 | 52.62 | 0.66 | 1.27 | 52.23 | 52.89 | 51.795 | 13363323 |
| 1737070800 | 51.96 | -0.18 | -0.35 | 51.43 | 52.155 | 50.63 | 14275313 |
| 1736984400 | 52.14 | 0.57 | 1.11 | 51.81 | 52.28 | 51.42 | 10966598 |
| 1736898000 | 51.57 | 0.05 | 0.10 | 51.5 | 52.08 | 50.14 | 16621418 |
| 1736811600 | 51.52 | 3.51 | 7.31 | 50.37 | 51.7694 | 49.5201 | 25665320 |
| 1736552400 | 48.01 | 2 | 4.35 | 46.5 | 48.1 | 46.34 | 16817859 |
| 1736379600 | 46.01 | 0.23 | 0.50 | 45.7 | 46.175 | 44.92 | 14264123 |
| 1736293200 | 45.78 | -0.04 | -0.09 | 46.32 | 46.82 | 45.574 | 10242474 |
| 1736206800 | 45.82 | 0.05 | 0.11 | 46.1 | 47.17 | 45.6901 | 16450448 |
| 1735947600 | 45.77 | 1.55 | 3.51 | 44.72 | 46.26 | 44.1359 | 12195060 |
| 1735861200 | 44.22 | -0.67 | -1.49 | 45.11 | 45.36 | 44.11 | 10621694 |
| 1735688400 | 44.89 | 0.95 | 2.16 | 43.84 | 45.03 | 43.72 | 11688821 |
| 1735602000 | 43.94 | -0.55 | -1.24 | 44.24 | 44.43 | 43.65 | 12151987 |
| 1735342800 | 44.49 | -0.43 | -0.96 | 44.6 | 45.06 | 44.24 | 10552910 |
| 1735256400 | 44.92 | 0.67 | 1.51 | 44.14 | 45.69 | 44.01 | 11335783 |
| 1735077840 | 44.25 | 0.11 | 0.25 | 44.01 | 44.25 | 43.73 | 5922751 |
| 1734997200 | 44.14 | -0.22 | -0.50 | 44.45 | 44.45 | 43.56 | 16398970 |
| 1734738000 | 44.36 | 0.58 | 1.32 | 43.72 | 44.7675 | 43.68 | 21422911 |
| 1734651600 | 43.78 | -1.5 | -3.31 | 44.67 | 45.29 | 43.6 | 24123128 |
| 1734565200 | 45.28 | 1.24 | 2.82 | 44.8 | 46.62 | 44.59 | 26195568 |
| 1734478800 | 44.04 | -2.56 | -5.49 | 46.01 | 46.29 | 43.93 | 29413904 |
| 1734392400 | 46.6 | -2.77 | -5.61 | 49.25 | 49.25 | 46.38 | 20805196 |
| 1734133200 | 49.37 | -0.21 | -0.42 | 49.03 | 49.94 | 48.01 | 17644157 |
| 1734046800 | 49.58 | -2.18 | -4.21 | 51.62 | 52.17 | 49.47 | 22464961 |
| 1733960400 | 51.76 | -3.39 | -6.15 | 54.5 | 54.84 | 51.73 | 17894703 |
| 1733874000 | 55.15 | -0.92 | -1.64 | 56 | 56 | 54.48 | 12680223 |
| 1733787600 | 56.07 | 0.78 | 1.41 | 55.13 | 56.27 | 54.95 | 11536948 |
| 1733528400 | 55.29 | -1.57 | -2.76 | 57 | 57.15 | 55.24 | 9629636 |
| 1733442000 | 56.86 | -1.19 | -2.05 | 58.01 | 58.28 | 56.4667 | 9088711 |
| 1733355600 | 58.05 | -1.14 | -1.93 | 59.44 | 59.44 | 57.78 | 7952652 |
| 1733269200 | 59.19 | 0.11 | 0.19 | 59.92 | 60.05 | 59.03 | 9002643 |
| 1733182800 | 59.08 | -0.77 | -1.29 | 59.68 | 59.75 | 58.605 | 11633553 |
| 1732917840 | 59.85 | -0.11 | -0.18 | 59.76 | 60.47 | 59.61 | 3947745 |
| 1732750800 | 59.96 | 0.95 | 1.61 | 58.98 | 60.135 | 58.8901 | 7596865 |
| 1732664400 | 59.01 | -1.07 | -1.78 | 59.62 | 59.84 | 58.3171 | 7884815 |
| 1732578000 | 60.08 | 2.07 | 3.57 | 59 | 60.29 | 59 | 15366362 |
| 1732318800 | 58.01 | 0.91 | 1.59 | 57.15 | 58.04 | 56.6201 | 11152228 |
| 1732232400 | 57.1 | 0.27 | 0.48 | 56.76 | 57.15 | 56.4 | 7239245 |
| 1732146000 | 56.83 | 1.06 | 1.90 | 56.25 | 57.67 | 56 | 11449080 |
| 1732059600 | 55.77 | -0.28 | -0.50 | 55.57 | 56.71 | 55.28 | 11494197 |
| 1731973200 | 56.05 | 2.86 | 5.38 | 53.73 | 56.78 | 53.45 | 18703833 |
| 1731714000 | 53.19 | -1.9 | -3.45 | 54.95 | 55.06 | 52.71 | 16694006 |
| 1731627600 | 55.09 | 0.82 | 1.51 | 54.02 | 55.19 | 53.86 | 8786484 |
| 1731541200 | 54.27 | 0.24 | 0.44 | 53.89 | 54.63 | 53.68 | 8049743 |
| 1731454800 | 54.03 | -1.78 | -3.19 | 55.62 | 55.62 | 53.51 | 15968614 |
| 1731368400 | 55.81 | 0.27 | 0.49 | 55.5825 | 56.43 | 55.16 | 11567405 |
| 1731109200 | 55.54 | -1.53 | -2.68 | 57.19 | 57.28 | 55.45 | 13750575 |
| 1731022800 | 57.07 | -4.54 | -7.37 | 61.29 | 61.69 | 57.06 | 22268661 |
| 1730936400 | 61.61 | 6.27 | 11.33 | 61.7 | 62.98 | 60.82 | 26514425 |
| 1730850000 | 55.34 | 0.69 | 1.26 | 54.49 | 55.35 | 54.31 | 11089452 |
| 1730763600 | 54.65 | -1.16 | -2.08 | 55.97 | 56.65 | 54.65 | 11533542 |
| 1730500800 | 55.81 | -0.65 | -1.15 | 56.74 | 57.23 | 55.62 | 13585311 |
| 1730414400 | 56.46 | 0.07 | 0.12 | 56.75 | 57.32 | 55.94 | 7547734 |
| 1730328000 | 56.39 | 0.14 | 0.25 | 56.26 | 56.8 | 56.16 | 8641642 |
| 1730241600 | 56.25 | -1.11 | -1.94 | 57.1 | 57.5 | 56.2 | 6812395 |
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
