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 | 0.69 | 1.3325608343 | 51.78 | 53.18 | 51.42 | 4780775 | 52.4444833 | CS |
| 4 | -4.99 | -8.68430212322 | 57.46 | 58.08 | 51.34 | 4641031 | 54.2385637 | CS |
| 12 | -5.27 | -9.12712157949 | 57.74 | 60.72 | 51.34 | 2805971 | 56.20973777 | CS |
| 26 | 2.08 | 4.12780313554 | 50.39 | 60.72 | 50.24 | 2731720 | 54.98746574 | CS |
| 52 | 7.03 | 15.4709507042 | 45.44 | 60.72 | 44.56 | 2799717 | 51.46957988 | CS |
| 156 | 13.73 | 35.4414042334 | 38.74 | 60.72 | 37.51 | 2471824 | 47.21961933 | CS |
| 260 | 3.61 | 7.38845681539 | 48.86 | 60.72 | 15.27 | 2431185 | 42.6615729 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 53.05 | 0.49 | 0.93 | 52.58 | 53.18 | 52.34 | 735061 |
| 1734993600 | 52.56 | 0.2 | 0.38 | 52.24 | 52.57 | 51.73 | 3522475 |
| 1734734400 | 52.36 | 0.46 | 0.89 | 51.78 | 52.4 | 51.42 | 10084790 |
| 1734648000 | 51.9 | 0.09 | 0.17 | 51.97 | 52.15 | 51.34 | 4401290 |
| 1734561600 | 51.81 | -1.19 | -2.25 | 52.68 | 53.09 | 51.8 | 6792240 |
| 1734475200 | 53 | -0.27 | -0.51 | 53.25 | 53.27 | 52.77 | 5858209 |
| 1734388800 | 53.27 | -1.34 | -2.45 | 53.9 | 53.96 | 53 | 2213397 |
| 1734129600 | 54.61 | -0.33 | -0.60 | 54.41 | 54.79 | 54.12 | 8998222 |
| 1734043200 | 54.94 | -0.24 | -0.43 | 55.21 | 55.4 | 54.63 | 4163950 |
| 1733956800 | 55.18 | -0.09 | -0.16 | 55.29 | 55.9 | 55.02 | 11401443 |
| 1733870400 | 55.27 | -0.4 | -0.72 | 55.63 | 55.65 | 54.88 | 8239740 |
| 1733784000 | 55.67 | -0.15 | -0.27 | 55.95 | 56.1 | 55.3 | 3549614 |
| 1733524800 | 55.82 | -1.09 | -1.92 | 56.89 | 56.91 | 55.57 | 2659142 |
| 1733438400 | 56.91 | 0.47 | 0.83 | 56.46 | 56.91 | 56.35 | 2892058 |
| 1733352000 | 56.44 | -0.08 | -0.14 | 56.71 | 56.78 | 56.11 | 2051875 |
| 1733265600 | 56.52 | 0.05 | 0.09 | 56.65 | 56.74 | 56.03 | 2443670 |
| 1733179200 | 56.47 | -1.21 | -2.10 | 57.66 | 57.92 | 56.38 | 2342124 |
| 1732920000 | 57.68 | -0.03 | -0.05 | 57.46 | 58.08 | 57.39 | 1189251 |
| 1732833600 | 57.71 | -0.07 | -0.12 | 57.82 | 58 | 57.64 | 313347 |
| 1732747200 | 57.78 | -0.19 | -0.33 | 58.07 | 58.27 | 57.49 | 1396690 |
| 1732660800 | 57.97 | -0.2 | -0.34 | 58.34 | 58.59 | 57.51 | 2536115 |
| 1732574400 | 58.17 | -1.84 | -3.07 | 59.8 | 59.93 | 58.15 | 6974228 |
| 1732315200 | 60.01 | -0.3 | -0.50 | 60.37 | 60.72 | 59.96 | 1841672 |
| 1732228800 | 60.31 | 0.94 | 1.58 | 59.38 | 60.32 | 59.31 | 2164052 |
| 1732142400 | 59.37 | 0.11 | 0.19 | 59.37 | 59.76 | 58.91 | 2065939 |
| 1732056000 | 59.26 | 0.66 | 1.13 | 58.27 | 59.28 | 58.03 | 3280872 |
| 1731969600 | 58.6 | -0.06 | -0.10 | 58.5 | 59.1 | 58.48 | 4489245 |
| 1731710400 | 58.66 | -0.1 | -0.17 | 58.55 | 58.73 | 57.97 | 1597826 |
| 1731624000 | 58.76 | 0.63 | 1.08 | 58.19 | 58.96 | 58.08 | 1600604 |
| 1731537600 | 58.13 | 0.34 | 0.59 | 57.98 | 58.29 | 57.53 | 1416294 |
| 1731451200 | 57.79 | 0.1 | 0.17 | 57.64 | 58.08 | 57.34 | 1664436 |
| 1731364800 | 57.69 | 0.69 | 1.21 | 57.03 | 57.78 | 57.03 | 1082503 |
| 1731105600 | 57 | -0.13 | -0.23 | 57.28 | 57.5 | 56.85 | 1356588 |
| 1731019200 | 57.13 | 0.56 | 0.99 | 56.6 | 57.28 | 56.26 | 1654931 |
| 1730932800 | 56.57 | -1.92 | -3.28 | 57.83 | 58.34 | 55.23 | 3417837 |
| 1730846400 | 58.49 | 0.06 | 0.10 | 58.4 | 58.61 | 58.01 | 1726297 |
| 1730760000 | 58.43 | 0.36 | 0.62 | 58.1 | 58.85 | 58 | 1094403 |
| 1730497200 | 58.07 | -0.18 | -0.31 | 58.36 | 58.54 | 57.94 | 1252662 |
| 1730410800 | 58.25 | -0.02 | -0.03 | 58.12 | 58.53 | 58 | 2133764 |
| 1730324400 | 58.27 | 0.02 | 0.03 | 58.25 | 58.48 | 58 | 1324531 |
| 1730238000 | 58.25 | -0.27 | -0.46 | 58.38 | 58.5 | 57.67 | 1382645 |
| 1730151600 | 58.52 | -0.55 | -0.93 | 58.72 | 58.96 | 58.33 | 1210773 |
| 1729892400 | 59.07 | 0.03 | 0.05 | 59.1 | 59.24 | 58.73 | 1119879 |
| 1729806000 | 59.04 | 0.1 | 0.17 | 58.66 | 59.2 | 58.65 | 885857 |
| 1729719600 | 58.94 | -0.46 | -0.77 | 59.32 | 59.35 | 58.67 | 708790 |
| 1729633200 | 59.4 | -0.04 | -0.07 | 59.28 | 59.54 | 59.1 | 1274012 |
| 1729546800 | 59.44 | -0.01 | -0.02 | 59.54 | 59.82 | 59.18 | 913728 |
| 1729287600 | 59.45 | -0.37 | -0.62 | 59.73 | 59.86 | 59.13 | 1781414 |
| 1729201200 | 59.82 | 0.7 | 1.18 | 59.08 | 59.84 | 59.04 | 2053318 |
| 1729114800 | 59.12 | 0.66 | 1.13 | 58.45 | 59.15 | 58.37 | 2282122 |
| 1729028400 | 58.46 | -0.34 | -0.58 | 58.05 | 58.46 | 57.96 | 2018148 |
| 1728682800 | 58.8 | 0.58 | 1.00 | 58.52 | 58.93 | 58.43 | 1161789 |
| 1728596400 | 58.22 | 0.55 | 0.95 | 58.31 | 58.43 | 58.02 | 2683562 |
| 1728510000 | 57.67 | 0 | 0.00 | 57.67 | 57.67 | 57.67 | 0 |
| 1728423600 | 57.67 | -0.45 | -0.77 | 57.83 | 58.1 | 57.34 | 2636692 |
| 1728337200 | 58.12 | 0.24 | 0.41 | 58 | 58.34 | 57.8 | 3163142 |
| 1728078000 | 57.88 | 0.39 | 0.68 | 57.74 | 58.06 | 57.52 | 1935099 |
| 1727991600 | 57.49 | 0.43 | 0.75 | 56.99 | 57.56 | 56.8 | 2972583 |
| 1727905200 | 57.06 | 0.45 | 0.79 | 56.88 | 57.18 | 56.57 | 1277304 |
| 1727818800 | 56.61 | 0.86 | 1.54 | 55.64 | 56.64 | 55.56 | 2243018 |
| 1727730000 | 55.75 | 0.06 | 0.11 | 56 | 56 | 55.36 | 2666851 |
| 1727473200 | 55.69 | 0.24 | 0.43 | 55.49 | 55.72 | 55.41 | 871593 |
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
