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 | -0.23 | -0.453827940016 | 50.68 | 51.33 | 49.37 | 274863 | 50.60799153 | CS |
| 4 | -4.87 | -8.80332610268 | 55.32 | 56.23 | 49.37 | 597004 | 52.75543382 | CS |
| 12 | 4.67 | 10.2009611184 | 45.78 | 56.91 | 45.04 | 552799 | 51.02426831 | CS |
| 26 | 5.39 | 11.9618286729 | 45.06 | 56.91 | 39.9101 | 612372 | 47.11482929 | CS |
| 52 | 10.18 | 25.279364291 | 40.27 | 56.91 | 37.995 | 579225 | 45.72162272 | CS |
| 156 | -3.88 | -7.14154242592 | 54.33 | 63.19 | 32.1 | 709205 | 43.44282903 | CS |
| 260 | 46.23 | 1095.49763033 | 4.22 | 68.26 | 4.22 | 542758 | 46.36161866 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 50.04 | -0.51 | -1.01 | 50.47 | 50.47 | 49.37 | 370875 |
| 1735342800 | 50.55 | -0.48 | -0.94 | 50.65 | 51.09 | 50.12 | 247422 |
| 1735256400 | 51.03 | -0.13 | -0.25 | 50.82 | 51.33 | 50.65 | 297437 |
| 1735077840 | 51.16 | 0.61 | 1.21 | 50.68 | 51.25 | 50.39 | 180779 |
| 1734997200 | 50.55 | -0.11 | -0.22 | 50.44 | 50.785 | 50.175 | 677398 |
| 1734738000 | 50.66 | -0.31 | -0.61 | 50.74 | 51.43 | 50.44 | 1913590 |
| 1734651600 | 50.97 | 0.85 | 1.70 | 50.83 | 51.85 | 50.71 | 470812 |
| 1734565200 | 50.12 | -2.49 | -4.73 | 52.75 | 52.99 | 49.9 | 483867 |
| 1734478800 | 52.61 | -0.72 | -1.35 | 53.2 | 53.32 | 52.23 | 661658 |
| 1734392400 | 53.33 | 0.18 | 0.34 | 53.085 | 53.67 | 52.92 | 496902 |
| 1734133200 | 53.15 | -0.41 | -0.77 | 53.1 | 53.31 | 52.67 | 367891 |
| 1734046800 | 53.56 | -0.43 | -0.80 | 54.09 | 54.42 | 53.56 | 494133 |
| 1733960400 | 53.99 | 0.18 | 0.33 | 54.325 | 54.44 | 53.79 | 599760 |
| 1733874000 | 53.81 | -0.14 | -0.26 | 54.24 | 54.57 | 53.68 | 617503 |
| 1733787600 | 53.95 | -1.35 | -2.44 | 55.335 | 55.46 | 53.875 | 453194 |
| 1733528400 | 55.3 | -0.13 | -0.23 | 55.9 | 56.04 | 55.1 | 498411 |
| 1733442000 | 55.43 | 0.25 | 0.45 | 55.55 | 56.0867 | 55.18 | 659958 |
| 1733355600 | 55.18 | -0.06 | -0.11 | 55.065 | 55.25 | 54.52 | 849272 |
| 1733269200 | 55.24 | -0.11 | -0.20 | 55.4164 | 55.83 | 55.11 | 906176 |
| 1733182800 | 55.35 | -0.52 | -0.93 | 55.68 | 55.78 | 55.28 | 500580 |
| 1732917840 | 55.87 | 0.49 | 0.88 | 55.61 | 56.315 | 55.61 | 271456 |
| 1732750800 | 55.38 | -0.13 | -0.23 | 55.61 | 56.01 | 55.29 | 329390 |
| 1732664400 | 55.51 | -0.77 | -1.37 | 55.59 | 56.44 | 55.45 | 461975 |
| 1732578000 | 56.28 | 1.32 | 2.40 | 55.49 | 56.91 | 55.355 | 584234 |
| 1732318800 | 54.96 | 0.8 | 1.48 | 54.69 | 55.08 | 54.415 | 526191 |
| 1732232400 | 54.16 | 1.21 | 2.29 | 53.085 | 54.28 | 53.035 | 392382 |
| 1732146000 | 52.95 | 0.35 | 0.67 | 52.39 | 52.97 | 52.315 | 502044 |
| 1732059600 | 52.6 | -0.91 | -1.70 | 52.6 | 52.95 | 52.305 | 346773 |
| 1731973200 | 53.51 | -0.27 | -0.50 | 53.8 | 54.14 | 53.5 | 394023 |
| 1731714000 | 53.78 | -0.15 | -0.28 | 54 | 54.19 | 53.41 | 460372 |
| 1731627600 | 53.93 | 0.21 | 0.39 | 53.91 | 54.79 | 53.72 | 435001 |
| 1731541200 | 53.72 | 0.3 | 0.56 | 53.555 | 54.59 | 53.555 | 562769 |
| 1731454800 | 53.42 | -0.35 | -0.65 | 53.5 | 53.57 | 52.79 | 650138 |
| 1731368400 | 53.77 | 0.18 | 0.34 | 53.75 | 54.0432 | 53.5 | 494089 |
| 1731109200 | 53.59 | 0.3 | 0.56 | 53.28 | 53.77 | 53.09 | 391386 |
| 1731022800 | 53.29 | 0.95 | 1.82 | 52.34 | 53.52 | 52.34 | 583758 |
| 1730936400 | 52.34 | 2.44 | 4.89 | 52.25 | 53.26 | 51.5 | 979452 |
| 1730850000 | 49.9 | 0.79 | 1.61 | 48.895 | 49.9 | 48.71 | 382777 |
| 1730763600 | 49.11 | 0.55 | 1.13 | 48.54 | 49.29 | 48.46 | 455370 |
| 1730500800 | 48.56 | 0.75 | 1.57 | 48.32 | 48.81 | 48.13 | 500852 |
| 1730414400 | 47.81 | -1.39 | -2.83 | 49.2 | 49.785 | 47.8 | 652688 |
| 1730328000 | 49.2 | 0.44 | 0.90 | 48.825 | 49.52 | 48.825 | 528685 |
| 1730241600 | 48.76 | 0.25 | 0.52 | 48.25 | 48.97 | 48.09 | 470740 |
| 1730155200 | 48.51 | 1 | 2.10 | 48.06 | 48.55 | 47.8 | 400078 |
| 1729896000 | 47.51 | -0.11 | -0.23 | 47.96 | 47.965 | 47.39 | 536253 |
| 1729809600 | 47.62 | 0.35 | 0.74 | 47.29 | 47.73 | 46.66 | 635139 |
| 1729723200 | 47.27 | 1.83 | 4.03 | 47.25 | 49.08 | 46.705 | 1379597 |
| 1729636800 | 45.44 | -0.03 | -0.07 | 45.425 | 45.725 | 45.25 | 721114 |
| 1729550400 | 45.47 | -1.45 | -3.09 | 46.78 | 46.84 | 45.45 | 560854 |
| 1729291200 | 46.92 | -0.41 | -0.87 | 47.43 | 47.43 | 46.6 | 494727 |
| 1729204800 | 47.33 | 0.42 | 0.90 | 46.93 | 47.39 | 46.5631 | 505951 |
| 1729118400 | 46.91 | 0.69 | 1.49 | 46.62 | 47.2 | 46.505 | 449227 |
| 1729032000 | 46.22 | 0.58 | 1.27 | 45.73 | 46.74 | 45.73 | 604174 |
| 1728945600 | 45.64 | -0.28 | -0.61 | 45.8 | 45.8 | 45.21 | 554595 |
| 1728686400 | 45.92 | 0.66 | 1.46 | 45.27 | 45.9401 | 45.27 | 475121 |
| 1728600000 | 45.26 | -0.25 | -0.55 | 45.495 | 45.69 | 45.09 | 571995 |
| 1728513600 | 45.51 | -0.11 | -0.24 | 45.5 | 46.04 | 45.49 | 493511 |
| 1728427200 | 45.62 | -0.34 | -0.74 | 45.78 | 46.04 | 45.04 | 361642 |
| 1728340800 | 45.96 | -1.07 | -2.28 | 46.96 | 46.96 | 45.57 | 522150 |
| 1728081600 | 47.03 | 1.35 | 2.96 | 46.63 | 47.04 | 46.4 | 526312 |
| 1727995200 | 45.68 | -0.62 | -1.34 | 46.04 | 46.15 | 45.17 | 478585 |
| 1727908800 | 46.3 | 0.52 | 1.14 | 45.61 | 46.31 | 45.26 | 612939 |
| 1727822400 | 45.78 | -0.3 | -0.65 | 45.99 | 46.35 | 45.11 | 848474 |
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
