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 | 1.63 | 3.0644858056 | 53.19 | 57.61 | 52.79 | 1363040 | 55.17476759 | CS |
| 4 | 3.61 | 7.0494044132 | 51.21 | 57.61 | 50.23 | 737512 | 53.80986754 | CS |
| 12 | 0.72 | 1.33086876155 | 54.1 | 58.14 | 50.23 | 751129 | 53.85468075 | CS |
| 26 | 4.6 | 9.15969733174 | 50.22 | 58.14 | 47.97 | 617878 | 52.5716512 | CS |
| 52 | 9.66 | 21.3906111603 | 45.16 | 58.14 | 41.14 | 607040 | 49.29211155 | CS |
| 156 | 10.555 | 23.8450242856 | 44.265 | 58.14 | 38.11 | 534970 | 47.7038311 | CS |
| 260 | 10.555 | 23.8450242856 | 44.265 | 58.14 | 38.11 | 534970 | 47.7038311 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 54.82 | -0.2 | -0.36 | 54.64 | 54.87 | 53.77 | 956640 |
| 1738366800 | 55.02 | -1.13 | -2.01 | 56.39 | 56.56 | 54.995 | 2542378 |
| 1738280400 | 56.15 | 0.37 | 0.66 | 57.14 | 57.14 | 55.435 | 1200433 |
| 1738194000 | 55.78 | 2.77 | 5.23 | 55.6 | 57.61 | 55.6 | 1495403 |
| 1738107600 | 53.01 | -0.4 | -0.75 | 53.19 | 53.895 | 52.79 | 620346 |
| 1738021200 | 53.41 | 0.87 | 1.66 | 52.64 | 53.42 | 52.64 | 599632 |
| 1737762000 | 52.54 | 0.15 | 0.29 | 52.61 | 52.86 | 52.35 | 413317 |
| 1737675600 | 52.39 | 0 | 0.00 | 52.39 | 52.39 | 52.39 | 0 |
| 1737589200 | 52.39 | -0.61 | -1.15 | 52.61 | 52.96 | 52.275 | 578612 |
| 1737502800 | 53 | 0.39 | 0.74 | 53.14 | 53.38 | 52.62 | 584102 |
| 1737157200 | 52.61 | -0.21 | -0.40 | 52.99 | 53.125 | 52.59 | 457182 |
| 1737070800 | 52.82 | 0.31 | 0.59 | 52.55 | 52.925 | 51.905 | 511070 |
| 1736984400 | 52.51 | 0.61 | 1.18 | 52.71 | 53.09 | 52.29 | 408567 |
| 1736898000 | 51.9 | 0.54 | 1.05 | 51.34 | 51.93 | 51.09 | 449781 |
| 1736811600 | 51.36 | 0.84 | 1.66 | 50.43 | 51.37 | 50.43 | 407838 |
| 1736552400 | 50.52 | -0.54 | -1.06 | 50.72 | 50.82 | 50.23 | 470454 |
| 1736379600 | 51.06 | -0.14 | -0.27 | 51.27 | 51.27 | 50.5 | 385968 |
| 1736293200 | 51.2 | 0.23 | 0.45 | 51.21 | 51.93 | 50.75 | 455978 |
| 1736206800 | 50.97 | -0.04 | -0.08 | 51.4 | 52.09 | 50.875 | 564704 |
| 1735947600 | 51.01 | -0.04 | -0.08 | 51.01 | 51.49 | 50.68 | 454263 |
| 1735861200 | 51.05 | -1 | -1.92 | 52.22 | 52.3 | 50.85 | 477844 |
| 1735688400 | 52.05 | 0.32 | 0.62 | 52.09 | 52.29 | 51.54 | 422252 |
| 1735602000 | 51.73 | -0.82 | -1.56 | 51.93 | 52.24 | 51.43 | 415272 |
| 1735342800 | 52.55 | -0.32 | -0.61 | 52.55 | 53.39 | 52.44 | 513927 |
| 1735256400 | 52.87 | -0.09 | -0.17 | 52.77 | 53.15 | 52.38 | 473431 |
| 1735077840 | 52.96 | 0.47 | 0.90 | 52.39 | 52.995 | 52.13 | 198251 |
| 1734997200 | 52.49 | 0.31 | 0.59 | 51.79 | 52.52 | 51.405 | 604915 |
| 1734738000 | 52.18 | 0.26 | 0.50 | 52.03 | 53.13 | 51.631 | 7235804 |
| 1734651600 | 51.92 | -0.24 | -0.46 | 52.64 | 53.09 | 51.88 | 648504 |
| 1734565200 | 52.16 | -1.37 | -2.56 | 53.3 | 54.05 | 51.95 | 741755 |
| 1734478800 | 53.53 | -0.65 | -1.20 | 53.91 | 54.33 | 53.18 | 864599 |
| 1734392400 | 54.18 | -0.64 | -1.17 | 54.58 | 54.95 | 54.13 | 605794 |
| 1734133200 | 54.82 | 0.13 | 0.24 | 54.31 | 55.14 | 54.26 | 439697 |
| 1734046800 | 54.69 | -0.12 | -0.22 | 54.6 | 55.09 | 54.38 | 634369 |
| 1733960400 | 54.81 | -0.33 | -0.60 | 55.28 | 55.38 | 54.63 | 922696 |
| 1733874000 | 55.14 | -0.7 | -1.25 | 55.97 | 55.97 | 55.04 | 497431 |
| 1733787600 | 55.84 | 0.46 | 0.83 | 55.66 | 56.68 | 55.36 | 638413 |
| 1733528400 | 55.38 | -1.05 | -1.86 | 56.85 | 56.85 | 55.35 | 466676 |
| 1733442000 | 56.43 | -0.03 | -0.05 | 55.96 | 56.82 | 55.84 | 885883 |
| 1733355600 | 56.46 | -0.29 | -0.51 | 56.43 | 56.82 | 56.16 | 486355 |
| 1733269200 | 56.75 | -0.47 | -0.82 | 57.49 | 57.49 | 56.29 | 405767 |
| 1733182800 | 57.22 | -0.31 | -0.54 | 57.24 | 57.33 | 56.52 | 382660 |
| 1732917840 | 57.53 | 0.08 | 0.14 | 57.57 | 58.04 | 57.46 | 329958 |
| 1732750800 | 57.45 | 0.28 | 0.49 | 57.53 | 58.14 | 57.27 | 669690 |
| 1732664400 | 57.17 | 0.05 | 0.09 | 57.13 | 57.2 | 56.65 | 518728 |
| 1732578000 | 57.12 | 0.59 | 1.04 | 56.84 | 57.61 | 56.84 | 659932 |
| 1732318800 | 56.53 | 0.93 | 1.67 | 55.73 | 56.775 | 55.695 | 544771 |
| 1732232400 | 55.6 | 0.83 | 1.52 | 54.77 | 55.91 | 54.31 | 690914 |
| 1732146000 | 54.77 | 0.48 | 0.88 | 54.02 | 54.91 | 53.97 | 779935 |
| 1732059600 | 54.29 | 0.09 | 0.17 | 53.8 | 54.77 | 53.64 | 686039 |
| 1731973200 | 54.2 | 0.65 | 1.21 | 53.53 | 54.22 | 53.28 | 673203 |
| 1731714000 | 53.55 | -0.38 | -0.70 | 53.96 | 54.38 | 53.46 | 492918 |
| 1731627600 | 53.93 | -1.2 | -2.18 | 55.1 | 55.31 | 53.9 | 489121 |
| 1731541200 | 55.13 | 0.61 | 1.12 | 54.53 | 55.32 | 54.53 | 921365 |
| 1731454800 | 54.52 | 0.45 | 0.83 | 54.1 | 54.77 | 53.89 | 585447 |
| 1731368400 | 54.07 | 0.43 | 0.80 | 54.05 | 54.53 | 53.84 | 696256 |
| 1731109200 | 53.64 | 0.13 | 0.24 | 53.36 | 53.98 | 53.155 | 506773 |
| 1731022800 | 53.51 | -0.46 | -0.85 | 54.12 | 54.22 | 53.355 | 396905 |
| 1730936400 | 53.97 | 0.88 | 1.66 | 55.19 | 55.19 | 53.36 | 595237 |
| 1730850000 | 53.09 | 0.02 | 0.04 | 53 | 53.67 | 52.83 | 625180 |
| 1730763600 | 53.07 | 0.43 | 0.82 | 52.81 | 53.72 | 52.79 | 888238 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
