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 | -0.52 | -0.892703862661 | 58.25 | 59 | 55.26 | 460646 | 57.46484514 | DR |
| 4 | -5.32 | -8.43774781919 | 63.05 | 65.03 | 55.26 | 460350 | 59.32022645 | DR |
| 12 | 6.21 | 12.0535714286 | 51.52 | 65.03 | 42.68 | 484629 | 52.52019285 | DR |
| 26 | -3.57 | -5.82381729201 | 61.3 | 65.03 | 42.62 | 485416 | 51.70412094 | DR |
| 52 | -4.25 | -6.8570506615 | 61.98 | 65.03 | 39.845 | 497927 | 52.01707863 | DR |
| 156 | -25.63 | -30.7461612284 | 83.36 | 94.96 | 39.845 | 321151 | 62.20614815 | DR |
| 260 | -11.8 | -16.9710916151 | 69.53 | 94.96 | 34.26 | 268822 | 63.1134968 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 57.73 | 0.35 | 0.61 | 57.76 | 58.755 | 56.83 | 340870 |
| 1740440400 | 57.38 | 1.91 | 3.44 | 55.58 | 57.49 | 55.445 | 685084 |
| 1740181200 | 55.47 | -2.2 | -3.81 | 58.16 | 58.16 | 55.26 | 328204 |
| 1740094800 | 57.67 | -0.63 | -1.08 | 58.09 | 58.421 | 56.6 | 270103 |
| 1740008400 | 58.3 | 0.24 | 0.41 | 58.25 | 59 | 57.245 | 678971 |
| 1739922000 | 58.06 | -0.34 | -0.58 | 58.01 | 58.7 | 57.67 | 294027 |
| 1739576400 | 58.4 | -0.49 | -0.83 | 58.45 | 59.64 | 58.12 | 356762 |
| 1739490000 | 58.89 | 0.85 | 1.46 | 58.51 | 59.38 | 58 | 267006 |
| 1739403600 | 58.04 | -1.54 | -2.58 | 58.59 | 59.42 | 57.42 | 489359 |
| 1739317200 | 59.58 | -1.14 | -1.88 | 60.12 | 60.93 | 59.44 | 281934 |
| 1739230800 | 60.72 | 0.39 | 0.65 | 60.61 | 61.58 | 60.07 | 695430 |
| 1738971600 | 60.33 | 0.45 | 0.75 | 59.61 | 60.545 | 58.87 | 656479 |
| 1738885200 | 59.88 | 0.71 | 1.20 | 59.18 | 59.99 | 58.7 | 578302 |
| 1738798800 | 59.17 | 0.07 | 0.12 | 59.11 | 59.84 | 58.66 | 488458 |
| 1738712400 | 59.1 | -0.86 | -1.43 | 59.54 | 60.25 | 58.62 | 385732 |
| 1738626000 | 59.96 | -1.29 | -2.11 | 60.43 | 60.61 | 58.07 | 643772 |
| 1738366800 | 61.25 | -0.96 | -1.54 | 60.78 | 62.6 | 60.78 | 462992 |
| 1738280400 | 62.21 | -0.21 | -0.34 | 62.94 | 63.78 | 61.55 | 382655 |
| 1738194000 | 62.42 | -0.84 | -1.33 | 63.05 | 65.03 | 62.215 | 460513 |
| 1738107600 | 63.26 | 1.66 | 2.69 | 61.5 | 63.45 | 60.76 | 737655 |
| 1738021200 | 61.6 | -0.81 | -1.30 | 62.55 | 63.9585 | 61.41 | 495306 |
| 1737762000 | 62.41 | 12.91 | 26.08 | 61.63 | 63.58 | 60.34 | 934892 |
| 1737675600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1737589200 | 49.5 | 0.41 | 0.84 | 48.86 | 49.61 | 48.6 | 724150 |
| 1737502800 | 49.09 | 2.51 | 5.39 | 47.43 | 49.11 | 47.08 | 461219 |
| 1737157200 | 46.58 | 0.79 | 1.73 | 46.44 | 47.25 | 45.46 | 478137 |
| 1737070800 | 45.79 | 0.97 | 2.16 | 44.64 | 46.13 | 44.585 | 411614 |
| 1736984400 | 44.82 | 0.77 | 1.75 | 45 | 45.565 | 44.67 | 283726 |
| 1736898000 | 44.05 | 0.08 | 0.18 | 43.8 | 44.9 | 43.8 | 458405 |
| 1736811600 | 43.97 | 0.8 | 1.85 | 42.91 | 44.07 | 42.8429 | 517364 |
| 1736552400 | 43.17 | -1.43 | -3.21 | 43.845 | 44.07 | 42.68 | 675678 |
| 1736379600 | 44.6 | -1.17 | -2.56 | 45 | 45.01 | 44.16 | 373390 |
| 1736293200 | 45.77 | -1.63 | -3.44 | 47.38 | 47.93 | 45.385 | 493872 |
| 1736206800 | 47.4 | 0.41 | 0.87 | 47.07 | 48.12 | 46.3764 | 376952 |
| 1735947600 | 46.99 | -0.31 | -0.66 | 47.66 | 47.66 | 46.23 | 373446 |
| 1735861200 | 47.3 | -0.09 | -0.19 | 47.65 | 48.185 | 46.895 | 292739 |
| 1735688400 | 47.39 | 0.49 | 1.04 | 47.16 | 47.59 | 46.88 | 293513 |
| 1735602000 | 46.9 | 0.11 | 0.24 | 46.11 | 47.24 | 45.8 | 247092 |
| 1735342800 | 46.79 | -0.49 | -1.04 | 47.19 | 47.91 | 46.365 | 233178 |
| 1735256400 | 47.28 | 0.45 | 0.96 | 46.61 | 47.61 | 46.46 | 191354 |
| 1735077840 | 46.83 | 0.25 | 0.54 | 46.64 | 46.83 | 45.85 | 83000 |
| 1734997200 | 46.58 | 0.6 | 1.30 | 45.51 | 46.73 | 45.51 | 384283 |
| 1734738000 | 45.98 | 0.45 | 0.99 | 44.96 | 46.55 | 44.78 | 1370757 |
| 1734651600 | 45.53 | 0.33 | 0.73 | 46.04 | 46.5 | 45.19 | 533980 |
| 1734565200 | 45.2 | -2.64 | -5.52 | 47.815 | 48.69 | 44.94 | 482382 |
| 1734478800 | 47.84 | 0.4 | 0.84 | 47.29 | 48.02 | 47.29 | 506802 |
| 1734392400 | 47.44 | -1.16 | -2.39 | 48.165 | 48.195 | 45.85 | 857664 |
| 1734133200 | 48.6 | 0.22 | 0.45 | 47.825 | 48.882 | 47.3359 | 370897 |
| 1734046800 | 48.38 | -1.09 | -2.20 | 49.89 | 49.89 | 48.27 | 254764 |
| 1733960400 | 49.47 | 0.49 | 1.00 | 49.215 | 49.66 | 48.45 | 567172 |
| 1733874000 | 48.98 | -0.8 | -1.61 | 49.57 | 49.71 | 48.5 | 870379 |
| 1733787600 | 49.78 | 0.13 | 0.26 | 50.22 | 50.74 | 49.62 | 821616 |
| 1733528400 | 49.65 | -1.16 | -2.28 | 51.29 | 51.48 | 49.58 | 385048 |
| 1733442000 | 50.81 | 0.02 | 0.04 | 50.915 | 51.62 | 50.41 | 337653 |
| 1733355600 | 50.79 | -0.53 | -1.03 | 51.52 | 51.66 | 50.54 | 543207 |
| 1733269200 | 51.32 | -2.18 | -4.07 | 53.5 | 53.52 | 51.22 | 490598 |
| 1733182800 | 53.5 | -0.73 | -1.35 | 54.58 | 54.73 | 53.25 | 805208 |
| 1732917840 | 54.23 | 0.78 | 1.46 | 53.63 | 54.35 | 53.08 | 216821 |
| 1732750800 | 53.45 | -0.1 | -0.19 | 53.445 | 54.45 | 53.33 | 337828 |
| 1732664400 | 53.55 | 0.55 | 1.04 | 52.97 | 53.81 | 51.39 | 584737 |
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
