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 | 0.34 | 0.690355329949 | 49.25 | 51.42 | 48.8 | 1631841 | 50.3101355 | CS |
| 4 | -3.6 | -6.76818950931 | 53.19 | 53.19 | 47.71 | 1696568 | 49.70417196 | CS |
| 12 | -13.23 | -21.0601719198 | 62.82 | 67.75 | 47.71 | 1391747 | 55.6652801 | CS |
| 26 | -8.08 | -14.0107508237 | 57.67 | 68.55 | 47.71 | 1312543 | 58.9177674 | CS |
| 52 | -7.91 | -13.7565217391 | 57.5 | 68.72 | 47.71 | 1656983 | 58.92055655 | CS |
| 156 | -61.81 | -55.4847396768 | 111.4 | 140.99 | 47.71 | 1298146 | 81.47790027 | CS |
| 260 | -48.47 | -49.4289210687 | 98.06 | 140.99 | 47.71 | 1119978 | 87.63502592 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 49.59 | -0.72 | -1.43 | 49.74 | 50.015 | 48.8 | 1183041 |
| 1736379600 | 50.31 | -0.82 | -1.60 | 50.76 | 50.945 | 49.075 | 1473964 |
| 1736293200 | 51.13 | 1.46 | 2.94 | 49.65 | 51.42 | 49.65 | 2280619 |
| 1736206800 | 49.67 | 1.14 | 2.35 | 49.25 | 50.63 | 49.175 | 1589740 |
| 1735947600 | 48.53 | -0.21 | -0.43 | 49.1 | 49.598 | 48.38 | 1226485 |
| 1735861200 | 48.74 | 0.13 | 0.27 | 48.67 | 49.99 | 48.6 | 1310763 |
| 1735688400 | 48.61 | 0.16 | 0.33 | 48.32 | 48.71 | 47.83 | 1388707 |
| 1735602000 | 48.45 | -0.56 | -1.14 | 49 | 49.01 | 47.71 | 1407657 |
| 1735342800 | 49.01 | -0.12 | -0.24 | 49 | 49.81 | 48.52 | 1258599 |
| 1735256400 | 49.13 | -0.61 | -1.23 | 49.3 | 49.8438 | 49.07 | 997933 |
| 1735077840 | 49.74 | 0 | 0.00 | 49.7 | 49.92 | 49.24 | 498240 |
| 1734997200 | 49.74 | -0.41 | -0.82 | 50 | 50.1251 | 48.99 | 1262800 |
| 1734738000 | 50.15 | 2.29 | 4.78 | 49.34 | 50.99 | 48.01 | 5111972 |
| 1734651600 | 47.86 | -1.25 | -2.55 | 49.38 | 49.66 | 47.73 | 2533650 |
| 1734565200 | 49.11 | -2.59 | -5.01 | 51.75 | 52 | 49.05 | 1993670 |
| 1734478800 | 51.7 | -0.21 | -0.40 | 51.5 | 52.01 | 50.8429 | 1603390 |
| 1734392400 | 51.91 | -1.59 | -2.97 | 53.19 | 53.19 | 51.46 | 1720434 |
| 1734133200 | 53.5 | -1 | -1.83 | 54.39 | 54.7 | 52.65 | 2057953 |
| 1734046800 | 54.5 | -1.95 | -3.45 | 55.87 | 56.37 | 54.47 | 1739131 |
| 1733960400 | 56.45 | -0.8 | -1.40 | 57.47 | 57.91 | 56.24 | 2124901 |
| 1733874000 | 57.25 | -0.93 | -1.60 | 58.02 | 58.02 | 56.42 | 951434 |
| 1733787600 | 58.18 | 1.6 | 2.83 | 57.38 | 59.88 | 57.16 | 1330878 |
| 1733528400 | 56.58 | -0.61 | -1.07 | 57.59 | 57.805 | 56.09 | 1036364 |
| 1733442000 | 57.19 | -1.82 | -3.08 | 59.25 | 59.275 | 56.74 | 1276691 |
| 1733355600 | 59.01 | -0.52 | -0.87 | 58.99 | 59.484 | 58.21 | 980711 |
| 1733269200 | 59.53 | 0.15 | 0.25 | 59.6 | 60.49 | 58.75 | 1302947 |
| 1733182800 | 59.38 | 0.29 | 0.49 | 58.89 | 59.59 | 57.75 | 1175844 |
| 1732917840 | 59.09 | -0.41 | -0.69 | 59.12 | 59.51 | 57.56 | 607117 |
| 1732750800 | 59.5 | -0.47 | -0.78 | 60.35 | 61.065 | 59.26 | 733542 |
| 1732664400 | 59.97 | -0.65 | -1.07 | 59.95 | 61.26 | 59.61 | 1590322 |
| 1732578000 | 60.62 | 1.88 | 3.20 | 59.22 | 60.64 | 59 | 1322076 |
| 1732318800 | 58.74 | 0.41 | 0.70 | 58.02 | 59.125 | 58 | 760468 |
| 1732232400 | 58.33 | 1.13 | 1.98 | 57.1 | 58.6 | 57.01 | 1379317 |
| 1732146000 | 57.2 | 1.59 | 2.86 | 55.61 | 57.21 | 55.5 | 1137193 |
| 1732059600 | 55.61 | 0.38 | 0.69 | 54.63 | 56.35 | 54.4 | 1260910 |
| 1731973200 | 55.23 | 0.84 | 1.54 | 54.73 | 55.25 | 54.2901 | 1308104 |
| 1731714000 | 54.39 | -1.09 | -1.96 | 55.86 | 56 | 54.25 | 1586176 |
| 1731627600 | 55.48 | -0.25 | -0.45 | 55.64 | 56.06 | 55.04 | 1098944 |
| 1731541200 | 55.73 | -0.21 | -0.38 | 56 | 56.6 | 55.48 | 1371664 |
| 1731454800 | 55.94 | -3.15 | -5.33 | 58.66 | 58.66 | 55.11 | 2028927 |
| 1731368400 | 59.09 | -0.61 | -1.02 | 59.67 | 60.32 | 58.695 | 895875 |
| 1731109200 | 59.7 | -1.14 | -1.87 | 61.38 | 61.58 | 59.4502 | 1037673 |
| 1731022800 | 60.84 | -0.09 | -0.15 | 61.15 | 61.5 | 59.78 | 1372771 |
| 1730936400 | 60.93 | -2.69 | -4.23 | 66.45 | 66.45 | 59.64 | 2032592 |
| 1730850000 | 63.62 | 0.17 | 0.27 | 63.25 | 63.65 | 62.57 | 831747 |
| 1730763600 | 63.45 | 0.3 | 0.48 | 63.87 | 64.724999 | 63.13 | 1100774 |
| 1730500800 | 63.15 | -1.84 | -2.83 | 64.62 | 64.97 | 62.9288 | 1088860 |
| 1730414400 | 64.989999 | -1.63 | -2.45 | 66.98 | 67.75 | 64.75 | 1550330 |
| 1730328000 | 66.62 | 6.44 | 10.70 | 63.5 | 67.27 | 63.5 | 3274857 |
| 1730241600 | 60.18 | -1.36 | -2.21 | 61.66 | 61.9 | 60.13 | 1308458 |
| 1730155200 | 61.54 | -0.46 | -0.74 | 62.21 | 62.93 | 61.47 | 1041317 |
| 1729896000 | 62 | 0.5 | 0.81 | 61.5 | 62.54 | 61.25 | 637875 |
| 1729809600 | 61.5 | -0.61 | -0.98 | 62.44 | 62.57 | 61.31 | 702537 |
| 1729723200 | 62.11 | -0.27 | -0.43 | 61.32 | 62.775 | 61.11 | 735758 |
| 1729636800 | 62.38 | 0.05 | 0.08 | 62.09 | 62.52 | 61.37 | 628272 |
| 1729550400 | 62.33 | -0.36 | -0.57 | 62.82 | 62.95 | 61.69 | 694851 |
| 1729291200 | 62.69 | 0.17 | 0.27 | 62.92 | 62.96 | 62 | 723343 |
| 1729204800 | 62.52 | -0.21 | -0.33 | 62.73 | 62.97 | 61.6033 | 928232 |
| 1729118400 | 62.73 | 0.97 | 1.57 | 62.21 | 63.4 | 61.9 | 770071 |
| 1729032000 | 61.76 | -0.97 | -1.55 | 62.24 | 62.68 | 61.67 | 820423 |
| 1728945600 | 62.73 | 2.07 | 3.41 | 60.7 | 62.79 | 60.43 | 1091742 |
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
