Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.67 | 3.04967129291 | 54.76 | 57.79 | 53.72 | 410618 | 55.95799219 | CS |
| 4 | 4.21 | 8.06204519341 | 52.22 | 57.79 | 51.69 | 390195 | 54.41329482 | CS |
| 12 | 3.155 | 5.92210229939 | 53.275 | 57.79 | 48.54 | 552592 | 52.02228363 | CS |
| 26 | 4.98 | 9.67930029155 | 51.45 | 59.2307 | 46.79 | 710033 | 50.90851125 | CS |
| 52 | 22.2 | 64.8553900088 | 34.23 | 59.2307 | 33.15 | 722613 | 46.21928619 | CS |
| 156 | 22.2 | 64.8553900088 | 34.23 | 59.2307 | 33.15 | 722613 | 46.21928619 | CS |
| 260 | 22.2 | 64.8553900088 | 34.23 | 59.2307 | 33.15 | 722613 | 46.21928619 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 57.35 | 1.55 | 2.78 | 56 | 57.72 | 55.46 | 856183 |
| 1739403600 | 55.8 | 1 | 1.82 | 54.75 | 55.985 | 53.72 | 465333 |
| 1739317200 | 54.8 | 0.13 | 0.24 | 54.67 | 55.22 | 54.17 | 295899 |
| 1739230800 | 54.67 | 0.79 | 1.47 | 54.32 | 54.9 | 53.94 | 164159 |
| 1738971600 | 53.88 | -0.53 | -0.97 | 54.76 | 55.085 | 53.735 | 271517 |
| 1738885200 | 54.41 | -0.86 | -1.56 | 55.65 | 55.65 | 53.985 | 347903 |
| 1738798800 | 55.27 | 1.12 | 2.07 | 54.48 | 55.83 | 54.195 | 416384 |
| 1738712400 | 54.15 | 0.8 | 1.50 | 53.65 | 54.855 | 53.34 | 551204 |
| 1738626000 | 53.35 | -0.56 | -1.04 | 53 | 53.96 | 52.78 | 330169 |
| 1738366800 | 53.91 | -1.02 | -1.86 | 54.9 | 54.96 | 53.69 | 441579 |
| 1738280400 | 54.93 | 1.15 | 2.14 | 53.86 | 55.055 | 53.52 | 220420 |
| 1738194000 | 53.78 | -0.1 | -0.19 | 53.96 | 54.275 | 53.235 | 193142 |
| 1738107600 | 53.88 | 1 | 1.89 | 53.24 | 53.91 | 52.52 | 466877 |
| 1738021200 | 52.88 | -0.39 | -0.73 | 53.53 | 53.8225 | 52.295 | 631720 |
| 1737762000 | 53.27 | -0.33 | -0.62 | 53.22 | 53.64 | 52.85 | 361429 |
| 1737675600 | 53.6 | 0 | 0.00 | 53.6 | 53.6 | 53.6 | 0 |
| 1737589200 | 53.6 | 0.39 | 0.73 | 53.5 | 53.6 | 52.826 | 592589 |
| 1737502800 | 53.21 | 1.26 | 2.43 | 52.37 | 53.25 | 52.27 | 269728 |
| 1737157200 | 51.95 | 0.02 | 0.04 | 52.22 | 52.24 | 51.69 | 147276 |
| 1737070800 | 51.93 | 0.89 | 1.74 | 51.29 | 52.27 | 51.13 | 589981 |
| 1736984400 | 51.04 | -0.3 | -0.58 | 52.31 | 52.31 | 50.68 | 364704 |
| 1736898000 | 51.34 | 1.68 | 3.38 | 49.93 | 51.39 | 49.83 | 382999 |
| 1736811600 | 49.66 | 0.36 | 0.73 | 49.38 | 50.09 | 49.27 | 379948 |
| 1736552400 | 49.3 | -0.09 | -0.18 | 49.03 | 49.7298 | 48.54 | 570936 |
| 1736379600 | 49.39 | -0.61 | -1.22 | 49.96 | 50.04 | 49.09 | 725397 |
| 1736293200 | 50 | 0.86 | 1.75 | 49.5 | 50.19 | 49.32 | 682245 |
| 1736206800 | 49.14 | -0.17 | -0.34 | 49.3 | 49.79 | 49.03 | 855634 |
| 1735947600 | 49.31 | -0.34 | -0.68 | 49.635 | 50.04 | 49.27 | 989795 |
| 1735861200 | 49.65 | -0.23 | -0.46 | 49.8524 | 50.37 | 49.32 | 623615 |
| 1735688400 | 49.88 | -0.28 | -0.56 | 50.22 | 50.58 | 49.635 | 1103718 |
| 1735602000 | 50.16 | -0.25 | -0.50 | 49.84 | 50.5 | 48.99 | 1018626 |
| 1735342800 | 50.41 | -0.71 | -1.39 | 50.79 | 51.61 | 49.94 | 940053 |
| 1735256400 | 51.12 | 0.23 | 0.45 | 50.65 | 51.55 | 50.65 | 926943 |
| 1735077840 | 50.89 | 0.27 | 0.53 | 50.52 | 51.06 | 50.44 | 98587 |
| 1734997200 | 50.62 | -0.27 | -0.53 | 50.68 | 50.92 | 50.1 | 499986 |
| 1734738000 | 50.89 | 1.44 | 2.91 | 49.53 | 51.05 | 49.3647 | 1880140 |
| 1734651600 | 49.45 | -0.4 | -0.80 | 50.01 | 50.93 | 49.16 | 586721 |
| 1734565200 | 49.85 | -1.09 | -2.14 | 51.11 | 52 | 49.67 | 674588 |
| 1734478800 | 50.94 | -0.56 | -1.09 | 51.3 | 51.51 | 50.21 | 468890 |
| 1734392400 | 51.5 | 0.66 | 1.30 | 51.13 | 51.535 | 50.58 | 392678 |
| 1734133200 | 50.84 | -0.46 | -0.90 | 51.06 | 51.1 | 50.37 | 378191 |
| 1734046800 | 51.3 | 0.13 | 0.25 | 51.215 | 51.53 | 50.51 | 498297 |
| 1733960400 | 51.17 | -1.14 | -2.18 | 52.4 | 52.88 | 50.63 | 691402 |
| 1733874000 | 52.31 | -0.03 | -0.06 | 52.23 | 52.95 | 51.92 | 499236 |
| 1733787600 | 52.34 | -1.01 | -1.89 | 52.89 | 53.54 | 52.23 | 667919 |
| 1733528400 | 53.35 | -0.29 | -0.54 | 54.49 | 54.5 | 52.86 | 519518 |
| 1733442000 | 53.64 | -0.49 | -0.91 | 54.15 | 54.9299 | 53.56 | 771330 |
| 1733355600 | 54.13 | 1.09 | 2.06 | 53.205 | 54.16 | 52.91 | 440851 |
| 1733269200 | 53.04 | 0.22 | 0.42 | 53 | 53.31 | 52.19 | 459173 |
| 1733182800 | 52.82 | -0.91 | -1.69 | 53.565 | 54.12 | 52.81 | 311902 |
| 1732917840 | 53.73 | 0.08 | 0.15 | 53.815 | 53.97 | 52.95 | 218099 |
| 1732750800 | 53.65 | -0.73 | -1.34 | 54.5 | 54.635 | 53.53 | 373377 |
| 1732664400 | 54.38 | -0.92 | -1.66 | 55.13 | 55.28 | 53.52 | 585403 |
| 1732578000 | 55.3 | 1.26 | 2.33 | 54.09 | 55.36 | 53.945 | 1008698 |
| 1732318800 | 54.04 | 0.92 | 1.73 | 53.275 | 54.12 | 53.04 | 636854 |
| 1732232400 | 53.12 | 0.3 | 0.57 | 52.635 | 53.51 | 52.38 | 561339 |
| 1732146000 | 52.82 | 1.08 | 2.09 | 51.9 | 53.08 | 51.77 | 629959 |
| 1732059600 | 51.74 | 1.14 | 2.25 | 50.7046 | 51.835 | 50.22 | 779955 |
| 1731973200 | 50.6 | 0.63 | 1.26 | 49.94 | 50.83 | 49.585 | 746652 |
| 1731714000 | 49.97 | 0.06 | 0.12 | 49.87 | 50.1 | 49.07 | 585248 |
| 1731627600 | 49.91 | -0.93 | -1.83 | 51.22 | 51.3533 | 49.89 | 463015 |
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
