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 | -0.38 | -0.643522438611 | 59.05 | 59.83 | 58.31 | 646280 | 58.99317863 | CS |
| 4 | -1.23 | -2.05342237062 | 59.9 | 61.65 | 57.64 | 745715 | 59.64323661 | CS |
| 12 | -4.04 | -6.4423536916 | 62.71 | 63.19 | 53.32 | 914210 | 57.8184632 | CS |
| 26 | 13.12 | 28.8035126235 | 45.55 | 63.99 | 42.54 | 1105824 | 53.49186285 | CS |
| 52 | 12.02 | 25.7663451233 | 46.65 | 63.99 | 39.335 | 1176444 | 49.35744346 | CS |
| 156 | -0.88 | -1.47774979009 | 59.55 | 63.99 | 31.03 | 1191173 | 46.78063494 | CS |
| 260 | 12.26 | 26.4167205344 | 46.41 | 65 | 18.16 | 1035299 | 45.94648982 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 58.67 | -0.4 | -0.68 | 58.95 | 59.165 | 58.04 | 1597810 |
| 1739922000 | 59.07 | -0.05 | -0.08 | 59.26 | 59.72 | 58.86 | 1029444 |
| 1739576400 | 59.12 | 0.16 | 0.27 | 59.26 | 59.83 | 58.77 | 480316 |
| 1739490000 | 58.96 | 0.17 | 0.29 | 59.33 | 59.33 | 58.31 | 461722 |
| 1739403600 | 58.79 | -1.06 | -1.77 | 59.05 | 59.36 | 58.591 | 613639 |
| 1739317200 | 59.85 | 0.71 | 1.20 | 58.99 | 59.99 | 58.6 | 476859 |
| 1739230800 | 59.14 | -1.71 | -2.81 | 60.49 | 60.66 | 59.08 | 703598 |
| 1738971600 | 60.85 | -0.56 | -0.91 | 61.52 | 61.65 | 59.955 | 647773 |
| 1738885200 | 61.41 | 0.92 | 1.52 | 60.98 | 61.54 | 60.4 | 759787 |
| 1738798800 | 60.49 | 0.25 | 0.42 | 60.39 | 60.73 | 59.77 | 685376 |
| 1738712400 | 60.24 | 1.27 | 2.15 | 59.06 | 60.43 | 58.93 | 612816 |
| 1738626000 | 58.97 | -1.27 | -2.11 | 58.81 | 59.98 | 57.825 | 1026790 |
| 1738366800 | 60.24 | 0.09 | 0.15 | 60.53 | 60.65 | 59.64 | 1098818 |
| 1738280400 | 60.15 | 0.33 | 0.55 | 60.4 | 61.07 | 59.63 | 573128 |
| 1738194000 | 59.82 | 0.46 | 0.77 | 59.07 | 60.87 | 59.05 | 804835 |
| 1738107600 | 59.36 | 0.23 | 0.39 | 58.83 | 59.68 | 58.505 | 910444 |
| 1738021200 | 59.13 | 0.16 | 0.27 | 58.95 | 59.665 | 58.56 | 686422 |
| 1737762000 | 58.97 | -0.34 | -0.57 | 58.3 | 59.32 | 57.64 | 915159 |
| 1737675600 | 59.31 | 0 | 0.00 | 59.31 | 59.31 | 59.31 | 0 |
| 1737589200 | 59.31 | -0.96 | -1.59 | 59.9 | 60.17 | 58.955 | 1013117 |
| 1737502800 | 60.27 | 0.6 | 1.01 | 60.34 | 60.96 | 59.935 | 1160364 |
| 1737157200 | 59.67 | 1.73 | 2.99 | 58.01 | 60.44 | 57.56 | 1736793 |
| 1737070800 | 57.94 | -0.22 | -0.38 | 57.66 | 58.4 | 57.21 | 1632803 |
| 1736984400 | 58.16 | 1.7 | 3.01 | 58.56 | 58.78 | 57.61 | 1432830 |
| 1736898000 | 56.46 | 1.62 | 2.95 | 55.34 | 56.82 | 55.165 | 1332798 |
| 1736811600 | 54.84 | 1.19 | 2.22 | 53.5 | 54.98 | 53.32 | 1009355 |
| 1736552400 | 53.65 | -1.62 | -2.93 | 54.15 | 54.5 | 53.32 | 1138953 |
| 1736379600 | 55.27 | 0.2 | 0.36 | 54.83 | 55.62 | 54.45 | 789418 |
| 1736293200 | 55.07 | -0.89 | -1.59 | 56.45 | 56.45 | 54.59 | 959073 |
| 1736206800 | 55.96 | 0.48 | 0.87 | 56.14 | 57.18 | 55.6 | 1218265 |
| 1735947600 | 55.48 | 0.67 | 1.22 | 54.94 | 55.5 | 53.75 | 842513 |
| 1735861200 | 54.81 | -0.41 | -0.74 | 55.68 | 56.15 | 54.76 | 678058 |
| 1735688400 | 55.22 | 0.34 | 0.62 | 54.99 | 55.47 | 54.8 | 790858 |
| 1735602000 | 54.88 | -0.16 | -0.29 | 54.77 | 55.32 | 54.21 | 611119 |
| 1735342800 | 55.04 | -0.78 | -1.40 | 55.56 | 56.14 | 54.77 | 692191 |
| 1735256400 | 55.82 | 0.24 | 0.43 | 55.14 | 55.88 | 54.97 | 478894 |
| 1735077840 | 55.58 | 0.19 | 0.34 | 55.58 | 55.87 | 54.87 | 455546 |
| 1734997200 | 55.39 | 0.4 | 0.73 | 54.8 | 55.77 | 54.425 | 587125 |
| 1734738000 | 54.99 | 0.86 | 1.59 | 53.63 | 55.85 | 53.55 | 3606275 |
| 1734651600 | 54.13 | -0.41 | -0.75 | 55.69 | 56 | 53.96 | 1236532 |
| 1734565200 | 54.54 | -3.17 | -5.49 | 58.07 | 58.37 | 54.25 | 2216813 |
| 1734478800 | 57.71 | -1.29 | -2.19 | 59.98 | 59.98 | 57.285 | 1099980 |
| 1734392400 | 59 | 0.04 | 0.07 | 59.04 | 59.1 | 58.435 | 708200 |
| 1734133200 | 58.96 | -0.11 | -0.19 | 59.18 | 59.415 | 58.3 | 694316 |
| 1734046800 | 59.07 | -0.62 | -1.04 | 59.59 | 60.06 | 59 | 864686 |
| 1733960400 | 59.69 | 0.77 | 1.31 | 59.76 | 60.86 | 59.035 | 1403939 |
| 1733874000 | 58.92 | -0.19 | -0.32 | 59.62 | 60.1 | 58.52 | 883856 |
| 1733787600 | 59.11 | -0.9 | -1.50 | 60.08 | 60.46 | 59.055 | 584698 |
| 1733528400 | 60.01 | 0.13 | 0.22 | 60.23 | 60.36 | 59.35 | 602432 |
| 1733442000 | 59.88 | -0.51 | -0.84 | 60.97 | 61.125 | 59.85 | 644752 |
| 1733355600 | 60.39 | 0.09 | 0.15 | 60.15 | 60.53 | 59.66 | 634411 |
| 1733269200 | 60.3 | -0.64 | -1.05 | 61.07 | 61.2 | 60.11 | 729478 |
| 1733182800 | 60.94 | -0.84 | -1.36 | 62.04 | 62.26 | 60.64 | 768062 |
| 1732917840 | 61.78 | -0.27 | -0.44 | 62.55 | 62.89 | 61.32 | 489466 |
| 1732750800 | 62.05 | 0.03 | 0.05 | 62.51 | 63.19 | 61.87 | 624922 |
| 1732664400 | 62.02 | -0.8 | -1.27 | 62.26 | 62.8 | 61.52 | 1065549 |
| 1732578000 | 62.82 | 1.06 | 1.72 | 62.18 | 63.99 | 62.14 | 1528421 |
| 1732318800 | 61.76 | 1.27 | 2.10 | 60.56 | 61.86 | 60.24 | 1190513 |
| 1732232400 | 60.49 | 0.94 | 1.58 | 60.27 | 60.93 | 59.6 | 771364 |
| 1732146000 | 59.55 | -0.41 | -0.68 | 60.02 | 60.02 | 58.55 | 1422854 |
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
