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 | 1.22 | 2.11328598649 | 57.73 | 59.57 | 57.73 | 1159656 | 58.83719077 | CS |
| 4 | 3.39 | 6.10151187905 | 55.56 | 59.57 | 55.03 | 1482868 | 57.0411145 | CS |
| 12 | 4.41 | 8.08580858086 | 54.54 | 59.57 | 51.23 | 1436607 | 55.12835626 | CS |
| 26 | 7.84 | 15.3394639014 | 51.11 | 59.57 | 49.06 | 1423357 | 53.6637106 | CS |
| 52 | 10.25 | 21.0472279261 | 48.7 | 59.57 | 44.13 | 1339924 | 50.83853487 | CS |
| 156 | -1.16 | -1.92979537515 | 60.11 | 65.23 | 43.67 | 1272142 | 53.20499941 | CS |
| 260 | 2.46 | 4.35475305364 | 56.49 | 65.23 | 42.12 | 1160649 | 54.07004643 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 58.95 | 0.74 | 1.27 | 58.22 | 59.56 | 58.09 | 960213 |
| 1741300800 | 58.21 | -0.65 | -1.10 | 58.58 | 58.61 | 57.9 | 1099817 |
| 1741214400 | 58.86 | -0.39 | -0.66 | 58.82 | 59.25 | 58.21 | 1288143 |
| 1741128000 | 59.25 | 0.47 | 0.80 | 58.58 | 59.57 | 58.57 | 1472800 |
| 1741041600 | 58.78 | 0.92 | 1.59 | 57.73 | 59 | 57.73 | 977305 |
| 1740782400 | 57.86 | 0.42 | 0.73 | 57.68 | 57.98 | 57.34 | 2424168 |
| 1740696000 | 57.44 | -0.66 | -1.14 | 57.9 | 58.36 | 57.42 | 1442942 |
| 1740609600 | 58.1 | 0.82 | 1.43 | 57.33 | 58.73 | 57.25 | 992174 |
| 1740523200 | 57.28 | 0.28 | 0.49 | 56.66 | 57.4 | 56.62 | 1230037 |
| 1740436800 | 57 | -0.69 | -1.20 | 57.92 | 57.92 | 56.74 | 1985184 |
| 1740177600 | 57.69 | 1.08 | 1.91 | 56.29 | 57.9 | 56.29 | 744542 |
| 1740091200 | 56.61 | 0.52 | 0.93 | 55.87 | 56.73 | 55.56 | 1428956 |
| 1740004800 | 56.09 | 0 | 0.00 | 55.78 | 56.21 | 55.56 | 1296449 |
| 1739918400 | 56.09 | -0.44 | -0.78 | 56.48 | 56.51 | 55.59 | 1587821 |
| 1739572800 | 56.53 | 0.6 | 1.07 | 56.06 | 56.7 | 56.06 | 1183230 |
| 1739486400 | 55.93 | 0.21 | 0.38 | 55.9 | 56.35 | 55.88 | 1345855 |
| 1739400000 | 55.72 | 0.26 | 0.47 | 55.1 | 56 | 55.03 | 951300 |
| 1739313600 | 55.46 | -0.27 | -0.48 | 55.48 | 55.93 | 55.25 | 1658690 |
| 1739227200 | 55.73 | 0.08 | 0.14 | 55.56 | 56.27 | 55.47 | 4104858 |
| 1738968000 | 55.65 | -0.11 | -0.20 | 55.73 | 55.99 | 55.36 | 1746159 |
| 1738881600 | 55.76 | 0.2 | 0.36 | 55.95 | 55.95 | 55.18 | 1760634 |
| 1738795200 | 55.56 | 0.29 | 0.52 | 55.55 | 55.92 | 55.32 | 790264 |
| 1738708800 | 55.27 | -0.86 | -1.53 | 55.8 | 55.82 | 55.11 | 1447214 |
| 1738622400 | 56.13 | 0.91 | 1.65 | 54.36 | 56.33 | 54.36 | 4246569 |
| 1738363200 | 55.22 | 0.05 | 0.09 | 54.43 | 55.35 | 54.43 | 1308837 |
| 1738276800 | 55.17 | 0.64 | 1.17 | 54.66 | 55.42 | 54.66 | 1781018 |
| 1738190400 | 54.53 | -0.47 | -0.85 | 54.69 | 55.18 | 54.26 | 1092182 |
| 1738104000 | 55 | -0.41 | -0.74 | 55.27 | 55.6 | 54.5 | 2095705 |
| 1738017600 | 55.41 | 0.79 | 1.45 | 54.5 | 55.7 | 54.08 | 2041249 |
| 1737758400 | 54.62 | 0.39 | 0.72 | 54.1 | 54.7 | 54.1 | 1398550 |
| 1737672000 | 54.23 | 0.44 | 0.82 | 53.95 | 54.5 | 53.65 | 1672413 |
| 1737585600 | 53.79 | -0.25 | -0.46 | 54 | 54.3 | 53.64 | 1379781 |
| 1737499200 | 54.04 | 0.27 | 0.50 | 53.99 | 54.68 | 53.65 | 1469940 |
| 1737412800 | 53.77 | -0.4 | -0.74 | 54.09 | 54.4 | 53.7 | 585435 |
| 1737153600 | 54.17 | 0.73 | 1.37 | 53.5 | 54.35 | 53.5 | 829624 |
| 1737067200 | 53.44 | 1.61 | 3.11 | 51.75 | 53.49 | 51.49 | 1599992 |
| 1736980800 | 51.83 | 0.29 | 0.56 | 51.92 | 52.27 | 51.69 | 1756051 |
| 1736894400 | 51.54 | -0.31 | -0.60 | 51.67 | 51.91 | 51.49 | 2113073 |
| 1736808000 | 51.85 | -0.63 | -1.20 | 52.29 | 52.32 | 51.23 | 1083201 |
| 1736548800 | 52.48 | -0.48 | -0.91 | 52.7 | 52.7 | 51.97 | 3128761 |
| 1736462400 | 52.96 | -0.22 | -0.41 | 53.06 | 53.23 | 52.9 | 1323796 |
| 1736376000 | 53.18 | -0.25 | -0.47 | 53.28 | 53.34 | 52.62 | 1403756 |
| 1736289600 | 53.43 | 0.1 | 0.19 | 53.39 | 53.75 | 53.31 | 1164378 |
| 1736203200 | 53.33 | -0.31 | -0.58 | 53.69 | 53.76 | 52.88 | 1262424 |
| 1735944000 | 53.64 | 0.11 | 0.21 | 53.54 | 54.07 | 53.54 | 1098684 |
| 1735857600 | 53.53 | -0.2 | -0.37 | 53.86 | 54.05 | 53.34 | 1510428 |
| 1735684800 | 53.73 | -0.35 | -0.65 | 54.07 | 54.48 | 53.68 | 584842 |
| 1735598400 | 54.08 | 0.13 | 0.24 | 53.65 | 54.17 | 53.3 | 560393 |
| 1735339200 | 53.95 | 0.16 | 0.30 | 53.69 | 54.15 | 53.55 | 922807 |
| 1735069200 | 53.79 | -0.32 | -0.59 | 54.09 | 54.25 | 53.61 | 308200 |
| 1734993600 | 54.11 | 0.46 | 0.86 | 53.56 | 54.14 | 53.32 | 931619 |
| 1734734400 | 53.65 | 0.2 | 0.37 | 53.62 | 54.01 | 52.71 | 2319136 |
| 1734648000 | 53.45 | -0.18 | -0.34 | 53.5 | 53.78 | 52.91 | 933053 |
| 1734561600 | 53.63 | -0.54 | -1.00 | 54.13 | 54.34 | 53.55 | 801474 |
| 1734475200 | 54.17 | -0.45 | -0.82 | 54.29 | 54.62 | 53.89 | 1150363 |
| 1734388800 | 54.62 | -0.04 | -0.07 | 54.54 | 54.75 | 54.36 | 673494 |
| 1734129600 | 54.66 | 0.09 | 0.16 | 54.6 | 54.69 | 54.17 | 1165360 |
| 1734043200 | 54.57 | 0.19 | 0.35 | 54.66 | 54.9 | 53.83 | 1334600 |
| 1733956800 | 54.38 | -0.69 | -1.25 | 54.89 | 55.13 | 54.06 | 1003786 |
| 1733870400 | 55.07 | -0.46 | -0.83 | 55.5 | 55.52 | 54.82 | 1288973 |
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
