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 | 3.21 | 6.15768271629 | 52.13 | 55.55 | 51.93 | 1083900 | 54.31841954 | CS |
| 4 | 2.46 | 4.65204236006 | 52.88 | 56 | 51.93 | 1076426 | 54.27256208 | CS |
| 12 | -6.59 | -10.6410463426 | 61.93 | 61.93 | 51.41 | 1325272 | 56.28419889 | CS |
| 26 | -3.04 | -5.20726276122 | 58.38 | 68.45 | 51.41 | 1323449 | 59.59073989 | CS |
| 52 | 7.83 | 16.4807408967 | 47.51 | 68.45 | 42.28 | 1208377 | 55.24072726 | CS |
| 156 | 33.05 | 148.272768057 | 22.29 | 68.45 | 22.2 | 1593093 | 40.76924082 | CS |
| 260 | 31.81 | 135.189120272 | 23.53 | 68.45 | 11.2901 | 2052693 | 28.85608552 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 55.31 | -0.12 | -0.22 | 55.16 | 55.75 | 54.57 | 1579756 |
| 1738280400 | 55.43 | 0.89 | 1.63 | 54.79 | 55.55 | 54.27 | 1176978 |
| 1738194000 | 54.54 | 0.27 | 0.50 | 54.33 | 54.64 | 53.92 | 1098264 |
| 1738107600 | 54.27 | -0.13 | -0.24 | 54.08 | 55.11 | 54.08 | 1174987 |
| 1738021200 | 54.4 | 1.49 | 2.82 | 52.93 | 54.41 | 52.9 | 858250 |
| 1737762000 | 52.91 | -0.34 | -0.64 | 52.13 | 53.07 | 51.93 | 1111021 |
| 1737675600 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1737589200 | 53.25 | -1.69 | -3.08 | 54.89 | 54.89 | 53.21 | 1522237 |
| 1737502800 | 54.94 | -0.24 | -0.43 | 55.27 | 55.665 | 54.705 | 916382 |
| 1737157200 | 55.18 | -0.27 | -0.49 | 55.83 | 56 | 55.06 | 952141 |
| 1737070800 | 55.45 | -0.04 | -0.07 | 55.3 | 55.6 | 54.9 | 940196 |
| 1736984400 | 55.49 | 0.65 | 1.19 | 55.59 | 55.66 | 54.76 | 855948 |
| 1736898000 | 54.84 | 0.26 | 0.48 | 54.56 | 54.94 | 54.09 | 1105077 |
| 1736811600 | 54.58 | 0.96 | 1.79 | 53.27 | 54.7 | 53.18 | 1017426 |
| 1736552400 | 53.62 | -0.7 | -1.29 | 53.7 | 53.97 | 53.09 | 1205833 |
| 1736379600 | 54.32 | 0.66 | 1.23 | 53.7 | 54.32 | 53.19 | 1134831 |
| 1736293200 | 53.66 | 0.57 | 1.07 | 53.37 | 53.69 | 53.1 | 1165672 |
| 1736206800 | 53.09 | -0.74 | -1.37 | 53.81 | 54 | 53.001 | 1210783 |
| 1735947600 | 53.83 | 0.74 | 1.39 | 52.88 | 53.87 | 52.7 | 853223 |
| 1735861200 | 53.09 | 0.25 | 0.47 | 53.33 | 53.565 | 52.7 | 895998 |
| 1735688400 | 52.84 | 0.7 | 1.34 | 52.2 | 53.14 | 52.19 | 1413638 |
| 1735602000 | 52.14 | -1.29 | -2.41 | 53.1 | 53.275 | 51.41 | 1302906 |
| 1735342800 | 53.43 | -0.49 | -0.91 | 53.67 | 54.1193 | 53.01 | 759160 |
| 1735256400 | 53.92 | -0.37 | -0.68 | 54.04 | 54.54 | 53.9 | 958258 |
| 1735077840 | 54.29 | -0.14 | -0.26 | 54.16 | 54.33 | 53.65 | 308311 |
| 1734997200 | 54.43 | -0.29 | -0.53 | 54.07 | 54.515 | 53.36 | 994408 |
| 1734738000 | 54.72 | 0.83 | 1.54 | 53.89 | 55.28 | 53.81 | 3709265 |
| 1734651600 | 53.89 | 0.4 | 0.75 | 53.66 | 54.17 | 53.09 | 1409998 |
| 1734565200 | 53.49 | -1.16 | -2.12 | 54.79 | 54.99 | 53.16 | 1421916 |
| 1734478800 | 54.65 | -0.58 | -1.05 | 55.14 | 55.54 | 54.351 | 913798 |
| 1734392400 | 55.23 | -0.27 | -0.49 | 55.62 | 55.78 | 55 | 986588 |
| 1734133200 | 55.5 | -0.5 | -0.89 | 56.04 | 56.16 | 55.15 | 824876 |
| 1734046800 | 56 | -0.32 | -0.57 | 56.41 | 56.65 | 55.92 | 739552 |
| 1733960400 | 56.32 | -0.01 | -0.02 | 56.66 | 56.66 | 55.96 | 1122420 |
| 1733874000 | 56.33 | 0.31 | 0.55 | 55.94 | 56.83 | 55.0409 | 1320234 |
| 1733787600 | 56.02 | -1.3 | -2.27 | 57.34 | 57.34 | 55.67 | 1108098 |
| 1733528400 | 57.32 | -0.03 | -0.05 | 58.02 | 58.2 | 57.12 | 925904 |
| 1733442000 | 57.35 | -1.18 | -2.02 | 58.16 | 58.48 | 57.27 | 900035 |
| 1733355600 | 58.53 | 0.38 | 0.65 | 58.15 | 58.875 | 57.5551 | 1136046 |
| 1733269200 | 58.15 | -0.96 | -1.62 | 59.09 | 59.155 | 57.67 | 1398212 |
| 1733182800 | 59.11 | -0.17 | -0.29 | 59.33 | 59.38 | 58.43 | 1195611 |
| 1732917840 | 59.28 | -0.05 | -0.08 | 59.63 | 60.095 | 59.225 | 717854 |
| 1732750800 | 59.33 | -0.26 | -0.44 | 60.01 | 60.31 | 59.19 | 1072311 |
| 1732664400 | 59.59 | 0.06 | 0.10 | 59.21 | 59.89 | 58.57 | 1854405 |
| 1732578000 | 59.53 | 1.23 | 2.11 | 58.71 | 60.61 | 58.71 | 2406892 |
| 1732318800 | 58.3 | 1.43 | 2.51 | 56.96 | 58.73 | 56.885 | 1569744 |
| 1732232400 | 56.87 | 0.32 | 0.57 | 56.53 | 57.47 | 55.85 | 2584790 |
| 1732146000 | 56.55 | 1.15 | 2.08 | 55.11 | 56.73 | 55.1 | 2971489 |
| 1732059600 | 55.4 | -4.95 | -8.20 | 58.24 | 58.6701 | 55.08 | 3102728 |
| 1731973200 | 60.35 | 0.27 | 0.45 | 60.36 | 60.49 | 59.6 | 1150771 |
| 1731714000 | 60.08 | 0.94 | 1.59 | 58.99 | 60.31 | 58.99 | 1304448 |
| 1731627600 | 59.14 | -0.22 | -0.37 | 59.25 | 59.8 | 58.88 | 1202627 |
| 1731541200 | 59.36 | -0.6 | -1.00 | 59.68 | 60.78 | 59.36 | 1273197 |
| 1731454800 | 59.96 | -1.29 | -2.11 | 60.74 | 61.45 | 59.84 | 1595562 |
| 1731368400 | 61.25 | 2.07 | 3.50 | 59.96 | 61.42 | 59.51 | 2188629 |
| 1731109200 | 59.18 | -4.18 | -6.60 | 61.93 | 61.93 | 58.18 | 2524749 |
| 1731022800 | 63.36 | 0.84 | 1.34 | 62.5 | 63.74 | 62.34 | 1648856 |
| 1730936400 | 62.52 | 1.53 | 2.51 | 63.46 | 63.8 | 61.92 | 1252389 |
| 1730850000 | 60.99 | 0.68 | 1.13 | 60.22 | 61.18 | 60.09 | 848593 |
| 1730763600 | 60.31 | 0.74 | 1.24 | 59.65 | 60.63 | 59.65 | 870009 |
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
