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 | 0.63 | 1.02156640182 | 61.67 | 62.69 | 61.38 | 2189067 | 62.27797181 | CS |
| 4 | 0.6 | 0.97244732577 | 61.7 | 62.69 | 58.9 | 2030377 | 61.17151251 | CS |
| 12 | 3.38 | 5.73659198914 | 58.92 | 62.69 | 58.44 | 1610884 | 60.99764858 | CS |
| 26 | 6.66 | 11.969805895 | 55.64 | 62.69 | 52.19 | 1628973 | 58.23500037 | CS |
| 52 | 5.91 | 10.4805816634 | 56.39 | 62.69 | 51.02 | 1611127 | 56.14822611 | CS |
| 156 | 5.99 | 10.6375421772 | 56.31 | 65.26 | 48.45 | 1658850 | 56.88397008 | CS |
| 260 | 8.9 | 16.6666666667 | 53.4 | 65.26 | 41.52 | 1657673 | 55.66815084 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 62.5 | 0 | 0.00 | 62.57 | 62.69 | 62.25 | 2757654 |
| 1732056000 | 62.5 | 0.53 | 0.86 | 61.72 | 62.58 | 61.41 | 1591852 |
| 1731969600 | 61.97 | -0.24 | -0.39 | 61.42 | 61.99 | 61.38 | 2511102 |
| 1731710400 | 62.21 | -0.06 | -0.10 | 62.31 | 62.36 | 61.93 | 2663361 |
| 1731624000 | 62.27 | 0.67 | 1.09 | 61.67 | 62.56 | 61.65 | 1421366 |
| 1731537600 | 61.6 | -0.13 | -0.21 | 61.85 | 62.03 | 61.26 | 2464082 |
| 1731451200 | 61.73 | 0.08 | 0.13 | 61.81 | 62 | 61.43 | 3314649 |
| 1731364800 | 61.65 | 0.18 | 0.29 | 61.55 | 62.12 | 61.55 | 509561 |
| 1731105600 | 61.47 | 0.68 | 1.12 | 60.85 | 61.61 | 60.77 | 1194939 |
| 1731019200 | 60.79 | 0.07 | 0.12 | 60.67 | 61.12 | 60.41 | 1976351 |
| 1730932800 | 60.72 | -0.27 | -0.44 | 60.29 | 60.82 | 60.03 | 3570278 |
| 1730846400 | 60.99 | 1.78 | 3.01 | 59 | 61.11 | 59 | 1286115 |
| 1730760000 | 59.21 | -0.53 | -0.89 | 59.53 | 59.79 | 58.9 | 2347517 |
| 1730497200 | 59.74 | -0.49 | -0.81 | 60.23 | 60.3 | 59.53 | 797483 |
| 1730410800 | 60.23 | 0.12 | 0.20 | 59.97 | 60.78 | 59.52 | 1332597 |
| 1730324400 | 60.11 | -0.14 | -0.23 | 60.19 | 60.44 | 59.65 | 2196657 |
| 1730238000 | 60.25 | -0.73 | -1.20 | 60.6 | 60.76 | 59.9 | 3145849 |
| 1730151600 | 60.98 | 0.09 | 0.15 | 60.85 | 61.27 | 60.8 | 3278467 |
| 1729892400 | 60.89 | -0.38 | -0.62 | 61.14 | 61.46 | 60.8 | 1001154 |
| 1729806000 | 61.27 | -0.81 | -1.30 | 61.7 | 62.07 | 60.73 | 1246509 |
| 1729719600 | 62.08 | 0.23 | 0.37 | 61.86 | 62.17 | 61.78 | 1666782 |
| 1729633200 | 61.85 | -0.18 | -0.29 | 61.77 | 62.01 | 61.38 | 621172 |
| 1729546800 | 62.03 | -0.06 | -0.10 | 62.01 | 62.47 | 61.92 | 2484932 |
| 1729287600 | 62.09 | 0.33 | 0.53 | 61.79 | 62.31 | 61.63 | 1199260 |
| 1729201200 | 61.76 | 0.06 | 0.10 | 61.74 | 61.97 | 61.4 | 2386202 |
| 1729114800 | 61.7 | 0.41 | 0.67 | 61.37 | 61.9 | 61.35 | 1023701 |
| 1729028400 | 61.29 | 1.55 | 2.59 | 60.03 | 61.38 | 60.03 | 1321916 |
| 1728682800 | 59.74 | 0.44 | 0.74 | 59.2 | 59.83 | 59.2 | 1079253 |
| 1728596400 | 59.3 | -0.19 | -0.32 | 59.48 | 59.77 | 59.13 | 1201906 |
| 1728510000 | 59.49 | 0 | 0.00 | 59.49 | 59.49 | 59.49 | 0 |
| 1728423600 | 59.49 | -0.02 | -0.03 | 59.74 | 59.8 | 59.16 | 928650 |
| 1728337200 | 59.51 | -0.82 | -1.36 | 60.14 | 60.56 | 59.37 | 2452377 |
| 1728078000 | 60.33 | -0.53 | -0.87 | 60.51 | 60.6 | 60.15 | 912212 |
| 1727991600 | 60.86 | -0.93 | -1.51 | 61.78 | 61.99 | 60.67 | 1145106 |
| 1727905200 | 61.79 | 0.22 | 0.36 | 61.39 | 62.11 | 61.38 | 944001 |
| 1727818800 | 61.57 | 0.12 | 0.20 | 61.45 | 61.67 | 61.27 | 715341 |
| 1727730000 | 61.45 | -0.12 | -0.19 | 61.62 | 61.72 | 61.14 | 1253830 |
| 1727473200 | 61.57 | 0.44 | 0.72 | 61.13 | 61.78 | 61.13 | 1242268 |
| 1727386800 | 61.13 | 0.43 | 0.71 | 60.68 | 61.36 | 60.66 | 1051508 |
| 1727300400 | 60.7 | 0.02 | 0.03 | 60.74 | 61.07 | 60.5 | 825266 |
| 1727214000 | 60.68 | -0.11 | -0.18 | 60.45 | 60.82 | 60.4 | 747721 |
| 1727127600 | 60.79 | 0.19 | 0.31 | 60.56 | 60.9 | 60.43 | 759048 |
| 1726868400 | 60.6 | 0.12 | 0.20 | 60.48 | 60.65 | 59.78 | 2752615 |
| 1726782000 | 60.48 | -0.67 | -1.10 | 60.98 | 61.02 | 60.28 | 1564369 |
| 1726695600 | 61.15 | -0.51 | -0.83 | 61.45 | 61.59 | 60.95 | 787215 |
| 1726609200 | 61.66 | -0.33 | -0.53 | 61.99 | 62.29 | 61.51 | 1294104 |
| 1726522800 | 61.99 | 0.15 | 0.24 | 61.84 | 62.24 | 61.78 | 1078575 |
| 1726263600 | 61.84 | 0.5 | 0.82 | 61.44 | 61.93 | 61.23 | 1096002 |
| 1726177200 | 61.34 | 0.59 | 0.97 | 60.74 | 61.56 | 60.73 | 1471417 |
| 1726090800 | 60.75 | -0.25 | -0.41 | 60.4 | 60.79 | 60.05 | 1357967 |
| 1726004400 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1725918000 | 61 | 0.48 | 0.79 | 60.66 | 61.18 | 60.66 | 1533444 |
| 1725658800 | 60.52 | -0.61 | -1.00 | 61.13 | 61.3 | 60.31 | 1742053 |
| 1725572400 | 61.13 | 0.62 | 1.02 | 60.72 | 61.23 | 60.69 | 1189292 |
| 1725486000 | 60.51 | 0.12 | 0.20 | 60.34 | 60.84 | 60.3 | 977176 |
| 1725399600 | 60.39 | 1.09 | 1.84 | 59.3 | 60.42 | 59.29 | 2975135 |
| 1725054000 | 59.3 | 0.29 | 0.49 | 59.02 | 59.56 | 59.02 | 1379196 |
| 1724967600 | 59.01 | 0 | 0.00 | 58.92 | 59.12 | 58.44 | 2440944 |
| 1724881200 | 59.01 | 0.06 | 0.10 | 58.92 | 59.23 | 58.75 | 1432229 |
| 1724794800 | 58.95 | -0.22 | -0.37 | 59.06 | 59.2 | 58.72 | 2897001 |
| 1724708400 | 59.17 | -0.32 | -0.54 | 59.43 | 59.54 | 59.08 | 3842577 |
| 1724449200 | 59.49 | 0.09 | 0.15 | 59.53 | 59.71 | 59.36 | 1096864 |
| 1724362800 | 59.4 | 0.07 | 0.12 | 59.35 | 59.7 | 59.24 | 2589322 |
| 1724276400 | 59.33 | -0.08 | -0.13 | 59.26 | 59.56 | 59.14 | 1682523 |
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
