Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.05645999307 | 57.74 | 58.175 | 56.73 | 5818111 | 57.48825828 | CS |
| 4 | 1.57 | 2.82577393808 | 55.56 | 58.94 | 55.305 | 4072863 | 57.3967344 | CS |
| 12 | 7.92 | 16.0942897785 | 49.21 | 58.94 | 48.75 | 3554256 | 55.08028401 | CS |
| 26 | 10.3 | 21.9944480034 | 46.83 | 58.94 | 46.62 | 3845381 | 52.64348409 | CS |
| 52 | 11.11 | 24.1416775315 | 46.02 | 58.94 | 39.18 | 4938038 | 48.29559272 | CS |
| 156 | -17.6 | -23.5514518935 | 74.73 | 88.78 | 39.18 | 4340290 | 59.44423668 | CS |
| 260 | -23.87 | -29.4691358025 | 81 | 99.89 | 39.18 | 4112555 | 66.29903812 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 57.13 | -0.09 | -0.16 | 57.14 | 57.9 | 56.95 | 4701683 |
| 1727304000 | 57.22 | 0.2 | 0.35 | 57.38 | 57.38 | 56.73 | 5105989 |
| 1727217600 | 57.02 | -0.84 | -1.45 | 57.46 | 58.06 | 56.955 | 5675209 |
| 1727131200 | 57.86 | -0.07 | -0.12 | 58 | 58.175 | 57.57 | 4278181 |
| 1726872000 | 57.93 | 0.45 | 0.78 | 57.74 | 57.99 | 57.18 | 9329492 |
| 1726785600 | 57.48 | 0.07 | 0.12 | 57.38 | 57.665 | 56.8301 | 3967000 |
| 1726699200 | 57.41 | -0.94 | -1.61 | 58.18 | 58.35 | 57.02 | 2948405 |
| 1726612800 | 58.35 | -0.18 | -0.31 | 58.4 | 58.715 | 57.92 | 3423754 |
| 1726526400 | 58.53 | 0.37 | 0.64 | 58.44 | 58.94 | 58.08 | 3150243 |
| 1726267200 | 58.16 | 0.98 | 1.71 | 57.47 | 58.18 | 56.925 | 2925925 |
| 1726180800 | 57.18 | -0.05 | -0.09 | 57.26 | 57.48 | 56.85 | 3050670 |
| 1726094400 | 57.23 | -0.48 | -0.83 | 57.45 | 57.575 | 56.555 | 4236329 |
| 1726008000 | 57.71 | 0.34 | 0.59 | 57.6589 | 58.11 | 57.49 | 2692005 |
| 1725921600 | 57.37 | 0.26 | 0.46 | 57.18 | 57.64 | 56.82 | 4087533 |
| 1725662400 | 57.11 | -0.23 | -0.40 | 57.74 | 57.86 | 57.02 | 2520508 |
| 1725576000 | 57.34 | -0.15 | -0.26 | 57.97 | 57.97 | 57.06 | 2452962 |
| 1725489600 | 57.49 | 0.76 | 1.34 | 57.12 | 57.73 | 56.87 | 3263344 |
| 1725403200 | 56.73 | 0.83 | 1.48 | 55.825 | 57.15 | 55.68 | 4124733 |
| 1725057600 | 55.9 | -0.22 | -0.39 | 55.56 | 56.005 | 55.305 | 5450436 |
| 1724971200 | 56.12 | -0.03 | -0.05 | 56.2 | 56.21 | 55.41 | 3304958 |
| 1724884800 | 56.15 | 0.12 | 0.21 | 56.14 | 56.42 | 55.875 | 4819291 |
| 1724798400 | 56.03 | -0.49 | -0.87 | 56.47 | 56.71 | 55.9 | 2295716 |
| 1724712000 | 56.52 | 0.05 | 0.09 | 56.61 | 56.96 | 56.36 | 2575096 |
| 1724452800 | 56.47 | 0.03 | 0.05 | 56.62 | 56.83 | 56.3 | 2021633 |
| 1724366400 | 56.44 | 0.03 | 0.05 | 56.51 | 56.56 | 56.17 | 1851178 |
| 1724280000 | 56.41 | 0.11 | 0.20 | 56.3 | 56.615 | 56.16 | 1964459 |
| 1724193600 | 56.3 | 0.01 | 0.02 | 56.3 | 56.78 | 56.08 | 2816377 |
| 1724107200 | 56.29 | 0.28 | 0.50 | 56 | 56.57 | 55.8 | 2782530 |
| 1723848000 | 56.01 | 0.72 | 1.30 | 55.415 | 56.22 | 55.32 | 3265220 |
| 1723761600 | 55.29 | -0.22 | -0.40 | 55.1 | 55.5 | 54.84 | 3749967 |
| 1723675200 | 55.51 | 0.43 | 0.78 | 54.91 | 56.14 | 54.78 | 4204094 |
| 1723588800 | 55.08 | 0.36 | 0.66 | 54.97 | 55.19 | 54.59 | 3046074 |
| 1723502400 | 54.72 | 0.25 | 0.46 | 54.5 | 54.8 | 54.24 | 2672603 |
| 1723243200 | 54.47 | 0.28 | 0.52 | 54.26 | 54.64 | 53.3703 | 2942153 |
| 1723156800 | 54.19 | -0.9 | -1.63 | 54.58 | 55.08 | 54.07 | 3428480 |
| 1723070400 | 55.09 | 0.92 | 1.70 | 54.35 | 55.57 | 53.9 | 4275691 |
| 1722984000 | 54.17 | 0.13 | 0.24 | 54.12 | 54.63 | 53.9 | 5067345 |
| 1722897600 | 54.04 | -2.04 | -3.64 | 56.505 | 56.5386 | 53.79 | 4934947 |
| 1722638400 | 56.08 | 0.64 | 1.15 | 56.575 | 57.6 | 55.01 | 5228288 |
| 1722552000 | 55.44 | 1.98 | 3.70 | 53.59 | 55.66 | 52.87 | 5734248 |
| 1722465600 | 53.46 | 0.25 | 0.47 | 53.34 | 53.47 | 52.73 | 6131099 |
| 1722379200 | 53.21 | 0.3 | 0.57 | 52.86 | 53.315 | 52.65 | 2541151 |
| 1722292800 | 52.91 | 0.21 | 0.40 | 52.78 | 53.105 | 52.21 | 2063162 |
| 1722033600 | 52.7 | 0.4 | 0.76 | 52.52 | 52.97 | 52.3 | 2993854 |
| 1721947200 | 52.3 | 0.17 | 0.33 | 52.41 | 53.24 | 51.985 | 3772978 |
| 1721860800 | 52.13 | 1.41 | 2.78 | 51.18 | 52.295 | 51.18 | 4104977 |
| 1721774400 | 50.72 | -1.07 | -2.07 | 51.64 | 51.74 | 50.675 | 4193565 |
| 1721688000 | 51.79 | 0.38 | 0.74 | 51.58 | 51.92 | 51.32 | 1429368 |
| 1721428800 | 51.41 | -0.16 | -0.31 | 51.69 | 51.82 | 50.959 | 2476101 |
| 1721342400 | 51.57 | -0.47 | -0.90 | 51.73 | 52.46 | 51.5223 | 2896307 |
| 1721256000 | 52.04 | 0.75 | 1.46 | 51.69 | 52.56 | 51.584 | 3968723 |
| 1721169600 | 51.29 | 0.26 | 0.51 | 51.23 | 51.74 | 51.16 | 2593264 |
| 1721083200 | 51.03 | -0.94 | -1.81 | 51.65 | 51.82 | 50.7 | 2794254 |
| 1720824000 | 51.97 | 0.34 | 0.66 | 51.75 | 52.34 | 51.52 | 3423643 |
| 1720737600 | 51.63 | 1.88 | 3.78 | 49.95 | 51.73 | 49.95 | 3746352 |
| 1720651200 | 49.75 | 0.27 | 0.55 | 49.67 | 49.79 | 49.18 | 2046628 |
| 1720564800 | 49.48 | 0.15 | 0.30 | 49.21 | 49.93 | 49.03 | 2695517 |
| 1720478400 | 49.33 | 0.22 | 0.45 | 49.11 | 49.43 | 48.88 | 3084445 |
| 1720219200 | 49.11 | -0.1 | -0.20 | 49.21 | 49.27 | 48.75 | 2380963 |
| 1720040640 | 49.21 | 0.67 | 1.38 | 48.78 | 49.45 | 48.56 | 2091858 |
| 1719960000 | 48.54 | 0.53 | 1.10 | 48.15 | 48.625 | 48.03 | 3012406 |
| 1719873600 | 48.01 | -0.99 | -2.02 | 49.09 | 49.4 | 47.99 | 3524340 |
| 1719614400 | 49 | -0.61 | -1.23 | 49.5 | 49.61 | 48.4725 | 6706388 |
| 1719528000 | 49.61 | 0.36 | 0.73 | 49.24 | 49.64 | 49.01 | 2823725 |
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
