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 | -1.37 | -2.1520578071 | 63.66 | 63.8 | 61.73 | 1048935 | 62.88576326 | CS |
| 4 | -0.78 | -1.23672110354 | 63.07 | 65.0767 | 59.38 | 1163394 | 62.67375029 | CS |
| 12 | 0.9 | 1.46603681381 | 61.39 | 65.0767 | 56.54 | 1214010 | 60.93861599 | CS |
| 26 | 15.77 | 33.8993981083 | 46.52 | 65.0767 | 44.33 | 1208085 | 56.26483014 | CS |
| 52 | 20.62 | 49.4840412767 | 41.67 | 65.0767 | 41.46 | 1163560 | 51.65753708 | CS |
| 156 | 29.74 | 91.3671274962 | 32.55 | 65.0767 | 23.89 | 1074030 | 40.17892972 | CS |
| 260 | 15.28 | 32.5037226122 | 47.01 | 65.0767 | 18.98 | 1092145 | 37.18357678 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 62.29 | -0.44 | -0.70 | 62.53 | 62.645 | 61.8019 | 1268845 |
| 1739490000 | 62.73 | 0.73 | 1.18 | 62.16 | 62.7706 | 61.77 | 1004577 |
| 1739403600 | 62 | -1.11 | -1.76 | 62.15 | 62.785 | 61.73 | 1226210 |
| 1739317200 | 63.11 | -0.45 | -0.71 | 63.25 | 63.72 | 62.48 | 803446 |
| 1739230800 | 63.56 | 0.71 | 1.13 | 63.08 | 63.655 | 62.63 | 1607734 |
| 1738971600 | 62.85 | -0.5 | -0.79 | 63.66 | 63.8 | 62.34 | 589831 |
| 1738885200 | 63.35 | 0.13 | 0.21 | 63.72 | 63.73 | 62.68 | 1160633 |
| 1738798800 | 63.22 | 0.74 | 1.18 | 62.74 | 63.5 | 62.35 | 1195826 |
| 1738712400 | 62.48 | 0.53 | 0.86 | 62.31 | 62.87 | 61.99 | 840438 |
| 1738626000 | 61.95 | -0.67 | -1.07 | 60.84 | 62.6 | 60.73 | 1053260 |
| 1738366800 | 62.62 | -0.33 | -0.52 | 63.15 | 63.405 | 62.46 | 967295 |
| 1738280400 | 62.95 | 1.52 | 2.47 | 62.1 | 63.27 | 61.89 | 1412731 |
| 1738194000 | 61.43 | 0.28 | 0.46 | 61.25 | 61.95 | 61.01 | 1172328 |
| 1738107600 | 61.15 | 1.3 | 2.17 | 59.93 | 61.25 | 59.655 | 1614314 |
| 1738021200 | 59.85 | -4.23 | -6.60 | 62.73 | 62.9 | 59.38 | 1733844 |
| 1737762000 | 64.08 | -0.21 | -0.33 | 64.43 | 64.69 | 63.82 | 988457 |
| 1737675600 | 64.29 | 0 | 0.00 | 64.29 | 64.29 | 64.29 | 0 |
| 1737589200 | 64.29 | -0.46 | -0.71 | 64.9 | 65.0767 | 63.84 | 1144490 |
| 1737502800 | 64.75 | 1.25 | 1.97 | 64.129999 | 64.959999 | 63.96 | 1301596 |
| 1737157200 | 63.5 | 0.75 | 1.20 | 63.07 | 63.86 | 62.8 | 1052305 |
| 1737070800 | 62.75 | 2.07 | 3.41 | 61.05 | 63.23 | 60.935 | 2481091 |
| 1736984400 | 60.68 | 1.02 | 1.71 | 60.89 | 61.035 | 60.325 | 713513 |
| 1736898000 | 59.66 | 0.5 | 0.85 | 59.6 | 60.04 | 58.99 | 2370266 |
| 1736811600 | 59.16 | 0.9 | 1.54 | 57.62 | 59.19 | 57.62 | 700728 |
| 1736552400 | 58.26 | -0.75 | -1.27 | 58.55 | 58.87 | 57.6 | 1114960 |
| 1736379600 | 59.01 | -0.42 | -0.71 | 58.79 | 59.23 | 57.81 | 1073372 |
| 1736293200 | 59.43 | 0.17 | 0.29 | 59.49 | 60.31 | 58.98 | 1357910 |
| 1736206800 | 59.26 | 0.81 | 1.39 | 58.87 | 59.65 | 58.82 | 1690476 |
| 1735947600 | 58.45 | 1.11 | 1.94 | 57.595 | 58.55 | 57.07 | 788380 |
| 1735861200 | 57.34 | -0.18 | -0.31 | 57.88 | 58.35 | 57.08 | 761490 |
| 1735688400 | 57.52 | 0.04 | 0.07 | 57.65 | 58.3 | 57.405 | 1667265 |
| 1735602000 | 57.48 | -0.3 | -0.52 | 57.84 | 57.84 | 56.54 | 692473 |
| 1735342800 | 57.78 | -0.68 | -1.16 | 57.723 | 58.34 | 57.43 | 482707 |
| 1735256400 | 58.46 | 0.01 | 0.02 | 58.24 | 58.6652 | 58.015 | 568352 |
| 1735077840 | 58.45 | 0.36 | 0.62 | 58 | 58.46 | 57.875 | 178564 |
| 1734997200 | 58.09 | 0.03 | 0.05 | 57.95 | 58.15 | 57.2968 | 482853 |
| 1734738000 | 58.06 | -0.09 | -0.15 | 57.815 | 58.88 | 57.815 | 1948307 |
| 1734651600 | 58.15 | 0.7 | 1.22 | 58.49 | 58.79 | 57.83 | 875867 |
| 1734565200 | 57.45 | -2.38 | -3.98 | 60.39 | 60.64 | 57.41 | 1070666 |
| 1734478800 | 59.83 | -1.41 | -2.30 | 60.953 | 61.16 | 59.43 | 1926389 |
| 1734392400 | 61.24 | 0.62 | 1.02 | 60.45 | 61.795 | 60.3 | 3675755 |
| 1734133200 | 60.62 | -0.5 | -0.82 | 60.94 | 61.23 | 60.51 | 935222 |
| 1734046800 | 61.12 | -0.28 | -0.46 | 61.6 | 61.61 | 60.89 | 1066478 |
| 1733960400 | 61.4 | 0.84 | 1.39 | 61.18 | 61.57 | 60.76 | 1169686 |
| 1733874000 | 60.56 | -0.29 | -0.48 | 60.8577 | 61.46 | 59.85 | 1151609 |
| 1733787600 | 60.85 | 0.02 | 0.03 | 60.86 | 61.49 | 60.415 | 957075 |
| 1733528400 | 60.83 | -0.88 | -1.43 | 61.876 | 61.876 | 60.18 | 1762290 |
| 1733442000 | 61.71 | -0.29 | -0.47 | 61.9 | 62.25 | 61.535 | 803838 |
| 1733355600 | 62 | 0.45 | 0.73 | 61.55 | 62.03 | 61.365 | 1006656 |
| 1733269200 | 61.55 | 0.69 | 1.13 | 60.965 | 61.88 | 60.66 | 1340701 |
| 1733182800 | 60.86 | -0.16 | -0.26 | 61.17 | 61.45 | 60.75 | 646451 |
| 1732917840 | 61.02 | 0.29 | 0.48 | 61.27 | 61.405 | 60.89 | 334069 |
| 1732750800 | 60.73 | -0.58 | -0.95 | 61.39 | 61.94 | 60.62 | 620657 |
| 1732664400 | 61.31 | -0.54 | -0.87 | 61.54 | 61.6863 | 60.94 | 919871 |
| 1732578000 | 61.85 | 0.85 | 1.39 | 61.5 | 62.22 | 61.34 | 1919272 |
| 1732318800 | 61 | 0.95 | 1.58 | 61.55 | 62.15 | 60.89 | 2997934 |
| 1732232400 | 60.05 | 0.16 | 0.27 | 59.945 | 60.465 | 59.57 | 1853471 |
| 1732146000 | 59.89 | -0.19 | -0.32 | 60.24 | 60.3733 | 59.52 | 1095751 |
| 1732059600 | 60.08 | 0.52 | 0.87 | 59.01 | 60.26 | 58.84 | 1235540 |
| 1731973200 | 59.56 | 0.33 | 0.56 | 59.11 | 59.87 | 58.98 | 926619 |
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
