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 | -1.3067 | -2.44029977571 | 53.5467 | 53.6 | 51.56 | 1745683 | 52.41099788 | CS |
| 4 | -3.76 | -6.71428571429 | 56 | 56.7 | 51.56 | 2377933 | 53.89923959 | CS |
| 12 | -11.32 | -17.8099433606 | 63.56 | 64.1393 | 51.56 | 2835302 | 56.96048046 | CS |
| 26 | -1.84 | -3.40236686391 | 54.08 | 64.91 | 51.56 | 2499128 | 57.51665323 | CS |
| 52 | -10.96 | -17.3417721519 | 63.2 | 65.12 | 51.56 | 2688223 | 58.31785979 | CS |
| 156 | -20.23 | -27.9149993101 | 72.47 | 86.015 | 51.56 | 2416227 | 62.96564848 | CS |
| 260 | -3.74 | -6.68095748482 | 55.98 | 86.015 | 33.74 | 2163578 | 60.62955298 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 52.25 | 0.69 | 1.34 | 51.5 | 52.69 | 51.25 | 2137729 |
| 1734651600 | 51.56 | -0.25 | -0.48 | 52.34 | 52.56 | 51.56 | 1888722 |
| 1734565200 | 51.81 | -0.74 | -1.41 | 52.53 | 52.79 | 51.63 | 2109729 |
| 1734478800 | 52.55 | -0.55 | -1.04 | 52.75 | 53.06 | 52.36 | 1379751 |
| 1734392400 | 53.1 | -0.15 | -0.28 | 53.1 | 53.45 | 52.935 | 1554718 |
| 1734133200 | 53.25 | -0.21 | -0.39 | 53.53 | 53.65 | 53.22 | 1933121 |
| 1734046800 | 53.46 | -0.03 | -0.06 | 53.31 | 53.9029 | 53.31 | 1959433 |
| 1733960400 | 53.49 | 0.38 | 0.72 | 53 | 53.685 | 53 | 2454463 |
| 1733874000 | 53.11 | 0.46 | 0.87 | 52.65 | 53.37 | 52.52 | 2835232 |
| 1733787600 | 52.65 | 0.69 | 1.33 | 52.06 | 53.3071 | 51.95 | 2574201 |
| 1733528400 | 51.96 | -0.84 | -1.59 | 52.81 | 52.9 | 51.74 | 5095280 |
| 1733442000 | 52.8 | -3.8 | -6.71 | 54.68 | 54.9 | 52.75 | 5900080 |
| 1733355600 | 56.6 | 0.35 | 0.62 | 56.29 | 56.68 | 56.05 | 2174829 |
| 1733269200 | 56.25 | 0.05 | 0.09 | 56.26 | 56.65 | 56.09 | 2092401 |
| 1733182800 | 56.2 | -0.33 | -0.58 | 56.5 | 56.59 | 55.55 | 1712491 |
| 1732917840 | 56.53 | 0.14 | 0.25 | 56.45 | 56.59 | 56.29 | 557385 |
| 1732750800 | 56.39 | 0.51 | 0.91 | 55.88 | 56.4 | 55.805 | 1514115 |
| 1732664400 | 55.88 | 0.04 | 0.07 | 55.34 | 56.07 | 55.1699 | 2331869 |
| 1732578000 | 55.84 | -0.32 | -0.57 | 56.35 | 56.7 | 55.42 | 4891260 |
| 1732318800 | 56.16 | 0.26 | 0.47 | 56.03 | 56.2 | 55.875 | 1104273 |
| 1732232400 | 55.9 | -0.04 | -0.07 | 55.55 | 56.21 | 54.78 | 1854509 |
| 1732146000 | 55.94 | 0.11 | 0.20 | 55.71 | 55.95 | 55.51 | 1056684 |
| 1732059600 | 55.83 | -0.44 | -0.78 | 55.96 | 55.97 | 55.5 | 1564450 |
| 1731973200 | 56.27 | 0.34 | 0.61 | 55.83 | 56.61 | 55.83 | 1948636 |
| 1731714000 | 55.93 | -0.69 | -1.22 | 56.58 | 56.61 | 55.89 | 1743018 |
| 1731627600 | 56.62 | 0.54 | 0.96 | 56.2 | 56.81 | 56.19 | 1700029 |
| 1731541200 | 56.08 | -0.06 | -0.11 | 56 | 56.32 | 55.8 | 1420539 |
| 1731454800 | 56.14 | -0.79 | -1.39 | 56.92 | 56.95 | 56.01 | 2025748 |
| 1731368400 | 56.93 | 0.27 | 0.48 | 57.09 | 57.335 | 56.8 | 1623253 |
| 1731109200 | 56.66 | -0.13 | -0.23 | 56.55 | 56.71 | 56.29 | 1069326 |
| 1731022800 | 56.79 | 0.25 | 0.44 | 56.83 | 57.3 | 56.57 | 2369251 |
| 1730936400 | 56.54 | 0.86 | 1.54 | 56.29 | 56.65 | 55.6 | 2447076 |
| 1730850000 | 55.68 | 0.65 | 1.18 | 55.15 | 55.74 | 55.15 | 1146388 |
| 1730763600 | 55.03 | 0.04 | 0.07 | 55 | 55.26 | 54.625 | 1384021 |
| 1730500800 | 54.99 | -0.28 | -0.51 | 55.5 | 55.73 | 54.97 | 1323366 |
| 1730414400 | 55.27 | -0.38 | -0.68 | 55.64 | 55.68 | 54.94 | 3484719 |
| 1730328000 | 55.65 | 0.17 | 0.31 | 55.43 | 55.77 | 55.22 | 3607309 |
| 1730241600 | 55.48 | -0.8 | -1.42 | 56.19 | 56.195 | 55.23 | 3023534 |
| 1730155200 | 56.28 | -0.06 | -0.11 | 56.46 | 56.47 | 56.04 | 2710351 |
| 1729896000 | 56.34 | -0.51 | -0.90 | 56.82 | 57.05 | 56.324 | 1300646 |
| 1729809600 | 56.85 | 0.12 | 0.21 | 56.59 | 56.992 | 56.255 | 1670555 |
| 1729723200 | 56.73 | -0.54 | -0.94 | 57.25 | 57.27 | 56.255 | 3872874 |
| 1729636800 | 57.27 | 0.6 | 1.06 | 56.47 | 57.28 | 56.395 | 2803136 |
| 1729550400 | 56.67 | 0.32 | 0.57 | 56.31 | 56.98 | 56.31 | 7570937 |
| 1729291200 | 56.35 | -0.07 | -0.12 | 56.66 | 56.71 | 56.32 | 3162221 |
| 1729204800 | 56.42 | 0.07 | 0.12 | 56.39 | 56.7 | 55.96 | 3269357 |
| 1729118400 | 56.35 | 0.03 | 0.05 | 56.31 | 56.81 | 55.93 | 6125514 |
| 1729032000 | 56.32 | -0.19 | -0.34 | 56.41 | 57.175 | 56.08 | 6680706 |
| 1728945600 | 56.51 | -0.5 | -0.88 | 56.86 | 57.19 | 56.08 | 5275485 |
| 1728686400 | 57.01 | -2.43 | -4.09 | 58.9 | 59.14 | 56.9 | 7353390 |
| 1728600000 | 59.44 | -4.07 | -6.41 | 60.75 | 61.18 | 58.62 | 11645953 |
| 1728513600 | 63.51 | 0.1 | 0.16 | 63.27 | 63.78 | 63.16 | 996645 |
| 1728427200 | 63.41 | -0.39 | -0.61 | 63.62 | 63.91 | 63.12 | 7481725 |
| 1728340800 | 63.8 | 0.09 | 0.14 | 63.59 | 64.1393 | 63.16 | 1858969 |
| 1728081600 | 63.71 | 0.44 | 0.70 | 63.56 | 64 | 63.41 | 993360 |
| 1727995200 | 63.27 | 0.13 | 0.21 | 62.94 | 63.5 | 62.54 | 2775312 |
| 1727908800 | 63.14 | -0.4 | -0.63 | 63.5 | 63.8 | 63 | 1294339 |
| 1727822400 | 63.54 | 0.28 | 0.44 | 62.95 | 63.81 | 62.66 | 5242875 |
| 1727736000 | 63.26 | -0.1 | -0.16 | 63.41 | 63.53 | 62.82 | 3655218 |
| 1727476800 | 63.36 | 0.05 | 0.08 | 63.56 | 63.89 | 63.29 | 1467842 |
| 1727390400 | 63.31 | 0.41 | 0.65 | 62.8 | 63.605385 | 62.7 | 1889613 |
| 1727304000 | 62.9 | -0.89 | -1.40 | 63.52 | 63.73 | 62.88 | 3287275 |
| 1727217600 | 63.79 | -0.09 | -0.14 | 64.019999 | 64.129999 | 63.77 | 1358575 |
| 1727131200 | 63.88 | -0.68 | -1.05 | 64.55 | 64.66 | 63.82 | 3668311 |
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
