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 | -1.24 | -2.3199251637 | 53.45 | 53.67 | 51.95 | 86156 | 52.80270855 | CS |
| 4 | -1.19 | -2.22846441948 | 53.4 | 57.63 | 48.86 | 116250 | 54.52530566 | CS |
| 12 | -3.64 | -6.51745747538 | 55.85 | 59.3 | 48.86 | 108723 | 55.71823472 | CS |
| 26 | 5.29 | 11.2745098039 | 46.92 | 59.3 | 46.91 | 101619 | 54.19987018 | CS |
| 52 | 6.26 | 13.6235038085 | 45.95 | 59.3 | 43.08 | 87611 | 51.15991017 | CS |
| 156 | 8.14 | 18.4706149308 | 44.07 | 59.3 | 37.79 | 91869 | 48.61193957 | CS |
| 260 | 6.96 | 15.3812154696 | 45.25 | 59.3 | 12.57 | 110068 | 40.80199753 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 52.21 | -0.2 | -0.38 | 52.3 | 52.54 | 51.95 | 82014 |
| 1739486400 | 52.41 | -0.17 | -0.32 | 53 | 53.2 | 52.28 | 99466 |
| 1739400000 | 52.58 | 0.03 | 0.06 | 52.36 | 52.77 | 52 | 63986 |
| 1739313600 | 52.55 | -0.44 | -0.83 | 52.56 | 53.54 | 52.39 | 98635 |
| 1739227200 | 52.99 | -0.57 | -1.06 | 53.28 | 53.51 | 52.98 | 86864 |
| 1738968000 | 53.56 | 0.33 | 0.62 | 53.45 | 53.67 | 52.9 | 81829 |
| 1738881600 | 53.23 | -0.21 | -0.39 | 53.52 | 54 | 53.21 | 79731 |
| 1738795200 | 53.44 | -0.99 | -1.82 | 54.45 | 54.45 | 53.37 | 146017 |
| 1738708800 | 54.43 | 0.75 | 1.40 | 54.48 | 55 | 54.1 | 187184 |
| 1738622400 | 53.68 | -2.25 | -4.02 | 48.86 | 54.04 | 48.86 | 262966 |
| 1738363200 | 55.93 | -1.22 | -2.13 | 56.88 | 57.21 | 55.91 | 211997 |
| 1738276800 | 57.15 | 0.71 | 1.26 | 56.97 | 57.63 | 56.75 | 84846 |
| 1738190400 | 56.44 | 0.27 | 0.48 | 56.48 | 56.65 | 55.8 | 83788 |
| 1738104000 | 56.17 | -0.4 | -0.71 | 56.57 | 56.75 | 55.69 | 90874 |
| 1738017600 | 56.57 | 0.77 | 1.38 | 55.57 | 56.59 | 55.51 | 121782 |
| 1737758400 | 55.8 | 0.62 | 1.12 | 55.15 | 55.97 | 55.15 | 92236 |
| 1737672000 | 55.18 | 0.57 | 1.04 | 54.73 | 55.71 | 54.54 | 174209 |
| 1737585600 | 54.61 | 0.21 | 0.39 | 54.73 | 54.73 | 53.85 | 95744 |
| 1737499200 | 54.4 | -0.33 | -0.60 | 54.73 | 54.91 | 54.07 | 105043 |
| 1737412800 | 54.73 | 0.89 | 1.65 | 53.81 | 54.85 | 53.81 | 51826 |
| 1737153600 | 53.84 | 0.27 | 0.50 | 53.4 | 54.14 | 53.25 | 105977 |
| 1737067200 | 53.57 | -0.16 | -0.30 | 53.71 | 53.94 | 53.4 | 101984 |
| 1736980800 | 53.73 | -0.66 | -1.21 | 54.6 | 54.7 | 53.5 | 148592 |
| 1736894400 | 54.39 | -0.77 | -1.40 | 55.19 | 55.45 | 54.08 | 99509 |
| 1736808000 | 55.16 | -1.3 | -2.30 | 55.86 | 56.3 | 55.1 | 89026 |
| 1736548800 | 56.46 | -1.13 | -1.96 | 57.67 | 57.67 | 55.9 | 133751 |
| 1736462400 | 57.59 | 0.4 | 0.70 | 56.89 | 57.68 | 56.8 | 74482 |
| 1736376000 | 57.19 | -1.23 | -2.11 | 58.21 | 58.32 | 57.18 | 79079 |
| 1736289600 | 58.42 | 0.18 | 0.31 | 58.32 | 58.86 | 58.15 | 80090 |
| 1736203200 | 58.24 | -0.12 | -0.21 | 58.05 | 59.05 | 58.05 | 84275 |
| 1735944000 | 58.36 | 0.16 | 0.27 | 58.48 | 58.88 | 57.77 | 57500 |
| 1735857600 | 58.2 | -0.65 | -1.10 | 58.87 | 59.3 | 57.9 | 113319 |
| 1735684800 | 58.85 | -0.42 | -0.71 | 58.75 | 59.19 | 58.57 | 70843 |
| 1735598400 | 59.27 | 0.32 | 0.54 | 58.87 | 59.3 | 58.36 | 142536 |
| 1735339200 | 58.95 | 0.27 | 0.46 | 58.35 | 59.16 | 58.31 | 122401 |
| 1735069200 | 58.68 | 0.92 | 1.59 | 57.64 | 58.81 | 57.64 | 49070 |
| 1734993600 | 57.76 | 1.37 | 2.43 | 56.27 | 57.78 | 56.27 | 124728 |
| 1734734400 | 56.39 | 0.89 | 1.60 | 55.15 | 56.67 | 54.95 | 142953 |
| 1734648000 | 55.5 | -0.03 | -0.05 | 55.41 | 56 | 55.09 | 121797 |
| 1734561600 | 55.53 | -0.29 | -0.52 | 55.65 | 56.32 | 55.17 | 152159 |
| 1734475200 | 55.82 | 0.89 | 1.62 | 54.76 | 56.28 | 54.16 | 279419 |
| 1734388800 | 54.93 | -0.37 | -0.67 | 55.35 | 55.61 | 54.77 | 77240 |
| 1734129600 | 55.3 | 0.86 | 1.58 | 54.43 | 55.33 | 54.42 | 86976 |
| 1734043200 | 54.44 | -0.76 | -1.38 | 54.95 | 54.96 | 54.1 | 122698 |
| 1733956800 | 55.2 | -0.25 | -0.45 | 55.42 | 55.72 | 55 | 91607 |
| 1733870400 | 55.45 | -0.15 | -0.27 | 55.59 | 55.78 | 55.38 | 72334 |
| 1733784000 | 55.6 | -0.78 | -1.38 | 56.33 | 56.68 | 55.55 | 144605 |
| 1733524800 | 56.38 | -0.03 | -0.05 | 56.64 | 56.85 | 56.13 | 95710 |
| 1733438400 | 56.41 | -0.68 | -1.19 | 57.16 | 57.39 | 56.38 | 173645 |
| 1733352000 | 57.09 | 0.11 | 0.19 | 56.94 | 57.09 | 56.56 | 69420 |
| 1733265600 | 56.98 | 0.06 | 0.11 | 56.92 | 57.17 | 56.56 | 71477 |
| 1733179200 | 56.92 | 0.13 | 0.23 | 56.67 | 57.08 | 56.53 | 55238 |
| 1732920000 | 56.79 | -0.17 | -0.30 | 56.83 | 56.91 | 56.57 | 44926 |
| 1732833600 | 56.96 | 0.12 | 0.21 | 56.9 | 57.35 | 56.74 | 78779 |
| 1732747200 | 56.84 | -0.03 | -0.05 | 56.81 | 57.26 | 56.81 | 76227 |
| 1732660800 | 56.87 | 0.25 | 0.44 | 56.59 | 57.34 | 56.1 | 189416 |
| 1732574400 | 56.62 | 0.39 | 0.69 | 56.25 | 56.71 | 56.01 | 87491 |
| 1732315200 | 56.23 | 0.42 | 0.75 | 55.85 | 56.41 | 55.84 | 66902 |
| 1732228800 | 55.81 | 0.21 | 0.38 | 55.61 | 55.99 | 55.6 | 110225 |
| 1732142400 | 55.6 | 0.18 | 0.32 | 55.26 | 55.72 | 54.98 | 72820 |
| 1732056000 | 55.42 | -0.37 | -0.66 | 55.75 | 55.8 | 55.16 | 90792 |
| 1731969600 | 55.79 | -0.37 | -0.66 | 55.75 | 56.44 | 55.75 | 73162 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
