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 | -1.05 | -2.14285714286 | 49 | 49.53 | 47.74 | 620149 | 48.57127585 | CS |
| 4 | -3.24 | -6.32936120336 | 51.19 | 52.77 | 47.74 | 781025 | 50.20079834 | CS |
| 12 | -5.78 | -10.7574911595 | 53.73 | 55.33 | 47.74 | 675973 | 51.21634273 | CS |
| 26 | -1.58 | -3.18998586715 | 49.53 | 56.77 | 47.74 | 702547 | 51.99211877 | CS |
| 52 | -8.76 | -15.4470111092 | 56.71 | 61.73 | 47.74 | 623950 | 54.14725276 | CS |
| 156 | -9.99 | -17.2419744563 | 57.94 | 67.06 | 47.74 | 549379 | 56.98685828 | CS |
| 260 | -12.18 | -20.2561117579 | 60.13 | 69.83 | 37.3 | 516879 | 56.92537808 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 47.95 | -0.06 | -0.12 | 48.28 | 48.28 | 47.68 | 668161 |
| 1735861200 | 48.01 | -0.84 | -1.72 | 49.0822 | 49.12 | 47.74 | 697272 |
| 1735688400 | 48.85 | 0.25 | 0.51 | 48.61 | 48.94 | 48.52 | 541250 |
| 1735602000 | 48.6 | -0.29 | -0.59 | 48.65 | 48.92 | 48.25 | 509440 |
| 1735342800 | 48.89 | -0.31 | -0.63 | 48.7201 | 49.53 | 48.7201 | 710381 |
| 1735256400 | 49.2 | -0.33 | -0.67 | 49.36 | 49.72 | 49.08 | 698289 |
| 1735077840 | 49.53 | -0.03 | -0.06 | 49.68 | 49.85 | 49.27 | 257291 |
| 1734997200 | 49.56 | 0.14 | 0.28 | 49.2 | 49.66 | 49.03 | 521337 |
| 1734738000 | 49.42 | -0.73 | -1.46 | 50.39 | 50.55 | 49.21 | 1974512 |
| 1734651600 | 50.15 | 1.09 | 2.22 | 49.49 | 51.4799 | 49.305 | 1515045 |
| 1734565200 | 49.06 | -1.4 | -2.77 | 50.56 | 50.93 | 49.04 | 855004 |
| 1734478800 | 50.46 | -1.05 | -2.04 | 51.02 | 51.42 | 50.3 | 772335 |
| 1734392400 | 51.51 | -0.42 | -0.81 | 51.69 | 52.025 | 51.51 | 951816 |
| 1734133200 | 51.93 | -0.2 | -0.38 | 52 | 52 | 50.78 | 602250 |
| 1734046800 | 52.13 | 0.11 | 0.21 | 52 | 52.77 | 51.6675 | 771045 |
| 1733960400 | 52.02 | 0.56 | 1.09 | 51.785 | 52.04 | 51.4 | 695634 |
| 1733874000 | 51.46 | -0.57 | -1.10 | 51.825 | 51.825 | 50.69 | 632771 |
| 1733787600 | 52.03 | 0.8 | 1.56 | 51.6099 | 52.32 | 51.292 | 681894 |
| 1733528400 | 51.23 | 0.29 | 0.57 | 51.089 | 51.3 | 50.8225 | 514323 |
| 1733442000 | 50.94 | -0.97 | -1.87 | 51.79 | 51.79 | 50.56 | 506338 |
| 1733355600 | 51.91 | -0.25 | -0.48 | 52.23 | 52.335 | 51.53 | 415371 |
| 1733269200 | 52.16 | 0.04 | 0.08 | 52.31 | 52.31 | 51.57 | 466493 |
| 1733182800 | 52.12 | 0.24 | 0.46 | 51.9 | 52.23 | 51.4 | 671729 |
| 1732917840 | 51.88 | 0.57 | 1.11 | 51.73 | 51.959 | 51.27 | 305533 |
| 1732750800 | 51.31 | -0.33 | -0.64 | 52.19 | 52.36 | 51.24 | 397896 |
| 1732664400 | 51.64 | -0.28 | -0.54 | 52.25 | 52.64 | 51.49 | 779716 |
| 1732578000 | 51.92 | 1 | 1.96 | 51.28 | 52.32 | 51.18 | 800527 |
| 1732318800 | 50.92 | 0.77 | 1.54 | 50.25 | 50.97 | 50.21 | 469822 |
| 1732232400 | 50.15 | 0.18 | 0.36 | 49.91 | 50.21 | 49.47 | 847685 |
| 1732146000 | 49.97 | 0.78 | 1.59 | 49.41 | 50.225 | 49.0101 | 517553 |
| 1732059600 | 49.19 | -0.71 | -1.42 | 49.5892 | 49.5892 | 48.9 | 588187 |
| 1731973200 | 49.9 | -0.17 | -0.34 | 49.9 | 50.3 | 49.78 | 499729 |
| 1731714000 | 50.07 | -0.24 | -0.48 | 50.26 | 50.6 | 49.97 | 494174 |
| 1731627600 | 50.31 | -0.4 | -0.79 | 50.8546 | 50.89 | 50.185 | 530724 |
| 1731541200 | 50.71 | -0.06 | -0.12 | 50.49 | 50.775 | 50.26 | 626204 |
| 1731454800 | 50.77 | 0.1 | 0.20 | 50.66 | 50.95 | 50.53 | 838159 |
| 1731368400 | 50.67 | 0.01 | 0.02 | 50.91 | 51.4 | 50.65 | 405695 |
| 1731109200 | 50.66 | -0.47 | -0.92 | 50.81 | 51.68 | 50.42 | 844863 |
| 1731022800 | 51.13 | -0.24 | -0.47 | 51.555 | 52.01 | 51.03 | 527213 |
| 1730936400 | 51.37 | 1.11 | 2.21 | 51.65 | 51.68 | 50.805 | 601474 |
| 1730850000 | 50.26 | -0.3 | -0.59 | 50.63 | 50.855 | 50.18 | 453064 |
| 1730763600 | 50.56 | -0.58 | -1.13 | 51.14 | 51.595 | 50.53 | 768123 |
| 1730500800 | 51.14 | -1.38 | -2.63 | 51.01 | 52 | 50.29 | 1381679 |
| 1730414400 | 52.52 | 0.05 | 0.10 | 52.6978 | 53.22 | 52.465 | 905234 |
| 1730328000 | 52.47 | 0.08 | 0.15 | 52.195 | 52.945 | 52.05 | 672500 |
| 1730241600 | 52.39 | -0.88 | -1.65 | 53.09 | 53.15 | 52.37 | 545577 |
| 1730155200 | 53.27 | 0.19 | 0.36 | 53.23 | 53.69 | 53.22 | 500967 |
| 1729896000 | 53.08 | -0.01 | -0.02 | 53.44 | 53.59 | 52.82 | 500732 |
| 1729809600 | 53.09 | 0.4 | 0.76 | 53.07 | 53.2 | 52.73 | 734168 |
| 1729723200 | 52.69 | 0.17 | 0.32 | 52.81 | 53.15 | 52.44 | 597793 |
| 1729636800 | 52.52 | 0.19 | 0.36 | 52.465 | 52.82 | 52.1 | 463610 |
| 1729550400 | 52.33 | -0.63 | -1.19 | 52.98 | 53.045 | 52.32 | 679813 |
| 1729291200 | 52.96 | -0.48 | -0.90 | 53.66 | 53.66 | 52.88 | 542852 |
| 1729204800 | 53.44 | -0.8 | -1.47 | 54.28 | 54.59 | 52.89 | 1168635 |
| 1729118400 | 54.24 | -0.65 | -1.18 | 54.89 | 55.33 | 54.21 | 499751 |
| 1729032000 | 54.89 | 0.23 | 0.42 | 54.65 | 55.1992 | 54.58 | 531922 |
| 1728945600 | 54.66 | 0.46 | 0.85 | 54.27 | 54.8 | 53.97 | 420290 |
| 1728686400 | 54.2 | 0.6 | 1.12 | 53.73 | 54.345 | 53.73 | 741067 |
| 1728600000 | 53.6 | -0.01 | -0.02 | 53.475 | 54.235 | 53.47 | 547287 |
| 1728513600 | 53.61 | 0.64 | 1.21 | 52.85 | 53.81 | 52.72 | 583410 |
| 1728427200 | 52.97 | -0.25 | -0.47 | 52.5279 | 53.075 | 52.37 | 376867 |
| 1728340800 | 53.22 | -0.54 | -1.00 | 53.35 | 53.47 | 53.08 | 388507 |
| 1728081600 | 53.76 | 0.44 | 0.83 | 53.715 | 54.06 | 53.17 | 298375 |
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
