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 | -2.32863849765 | 53.25 | 53.49 | 51.27 | 11056 | 52.84416461 | CS |
| 4 | -0.065 | -0.124819971195 | 52.075 | 55.24 | 50 | 6727 | 52.74970636 | CS |
| 12 | 4.76 | 10.0740740741 | 47.25 | 55.24 | 46.2 | 7403 | 49.81978022 | CS |
| 26 | 0.71 | 1.38401559454 | 51.3 | 55.24 | 45 | 6330 | 49.25091801 | CS |
| 52 | -6.72 | -11.442193087 | 58.73 | 60.16 | 45 | 5514 | 51.59814152 | CS |
| 156 | -6.71 | -11.4271117166 | 58.72 | 66.94 | 45 | 3894 | 54.16168899 | CS |
| 260 | 19.01 | 57.6060606061 | 33 | 66.94 | 22.14 | 3864 | 47.61510074 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 53 | 0.15 | 0.28 | 52.8 | 53.49 | 52.8 | 36332 |
| 1732918200 | 52.85 | 0.85 | 1.63 | 53 | 53 | 52.35 | 3865 |
| 1732746540 | 52 | 0.71 | 1.38 | 51.35 | 52 | 51.35 | 811 |
| 1732660140 | 51.29 | -2.21 | -4.13 | 53.25 | 53.49 | 51.27 | 3217 |
| 1732573560 | 53.5 | -0.07 | -0.13 | 53.57 | 53.69 | 53.11 | 6614 |
| 1732314000 | 53.57 | 0.07 | 0.13 | 53.6905 | 53.6905 | 53.5 | 9587 |
| 1732227900 | 53.5 | -0.2 | -0.37 | 53.55 | 53.75 | 53.5 | 1524 |
| 1732141740 | 53.7 | 0.29 | 0.55 | 53.5 | 54 | 53.5 | 3598 |
| 1732054800 | 53.4075 | -0.24 | -0.45 | 53 | 55.24 | 53 | 4846 |
| 1731968640 | 53.65 | 1.49 | 2.86 | 52.25 | 54.87 | 52.25 | 16851 |
| 1731709260 | 52.16 | 0.42 | 0.82 | 50.77 | 52.17 | 50.77 | 2947 |
| 1731622800 | 51.7375 | 1.62 | 3.23 | 50.12 | 52.18 | 50.12 | 1843 |
| 1731536760 | 50.12 | -0.88 | -1.73 | 50.5 | 51.74 | 50 | 6506 |
| 1731450480 | 51 | -0.33 | -0.64 | 51.33 | 51.9702 | 50.36 | 4021 |
| 1731363600 | 51.33 | -0.67 | -1.29 | 51 | 52 | 51 | 4708 |
| 1731104400 | 52 | 0.24 | 0.46 | 52 | 52.5 | 51.74 | 4568 |
| 1731018540 | 51.76 | -2.21 | -4.10 | 53.9 | 53.9 | 51.75 | 7768 |
| 1730931600 | 53.974 | 1.48 | 2.83 | 52 | 54.82 | 52 | 5220 |
| 1730845680 | 52.49 | 0.48 | 0.92 | 52.075 | 52.49 | 52.075 | 2985 |
| 1730759160 | 52.01 | -0.12 | -0.22 | 52.25 | 52.488 | 51.9 | 1448 |
| 1730496420 | 52.125 | 0.13 | 0.24 | 51.9 | 52.5 | 51.9 | 1352 |
| 1730409780 | 52 | 0.65 | 1.27 | 51.35 | 52 | 51.35 | 15677 |
| 1730323500 | 51.35 | 1.84 | 3.72 | 49.52 | 52 | 49 | 10912 |
| 1730237280 | 49.51 | 0.31 | 0.63 | 50 | 50.45 | 49.21 | 2076 |
| 1730150880 | 49.2 | -1.33 | -2.63 | 50.51 | 50.51 | 49.2 | 7219 |
| 1729891500 | 50.53 | -0.47 | -0.92 | 51 | 51.35 | 50.51 | 4840 |
| 1729805160 | 51 | 0 | 0.00 | 51 | 51.3 | 51 | 1612 |
| 1729718940 | 51 | 0.65 | 1.29 | 50.435 | 51.74 | 50.25 | 4014 |
| 1729632300 | 50.35 | 0.46 | 0.92 | 50.963 | 50.963 | 50 | 885 |
| 1729545600 | 49.89 | 0.39 | 0.79 | 49.35 | 49.89 | 49.35 | 1661 |
| 1729286400 | 49.5 | -0.37 | -0.74 | 49.6 | 49.6 | 49.35 | 2845 |
| 1729200000 | 49.87 | 0.72 | 1.46 | 49.5 | 49.87 | 49.16 | 3255 |
| 1729113960 | 49.15 | -0.25 | -0.51 | 49 | 49.5 | 48.5 | 2008 |
| 1729027680 | 49.4 | 0.44 | 0.90 | 48.95 | 49.5 | 48.95 | 11955 |
| 1728941220 | 48.96 | 0.47 | 0.97 | 48.47 | 49 | 47.51 | 3125 |
| 1728681900 | 48.49 | -0.01 | -0.02 | 48.5 | 48.5 | 47.7575 | 41651 |
| 1728595560 | 48.5 | 0.52 | 1.08 | 48.5 | 48.5 | 48.45 | 86700 |
| 1728508800 | 47.98 | -0.02 | -0.04 | 47.7 | 48 | 47.7 | 5025 |
| 1728422580 | 48 | 0.25 | 0.52 | 47.5 | 48.82 | 47.45 | 20670 |
| 1728336000 | 47.75 | 0.6 | 1.27 | 47.5 | 48.25 | 47.39 | 5502 |
| 1728077220 | 47.15 | -0.18 | -0.37 | 48.8 | 48.8 | 47.15 | 4981 |
| 1727990760 | 47.325 | -0.23 | -0.47 | 47.55 | 47.55 | 47.23 | 1381 |
| 1727904000 | 47.55 | -0.35 | -0.73 | 47.7398 | 47.9 | 47.25 | 4106 |
| 1727818140 | 47.9 | -0.65 | -1.34 | 48.398 | 48.5 | 47.88 | 1926 |
| 1727731380 | 48.55 | 1.35 | 2.86 | 47.426 | 48.82 | 47.426 | 1925 |
| 1727472000 | 47.2 | 0.2 | 0.43 | 47.5 | 47.5 | 46.6 | 2855 |
| 1727386200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 853 |
| 1727299200 | 47 | 0.24 | 0.51 | 46.75 | 47 | 46.75 | 1587 |
| 1727212800 | 46.76 | -0.47 | -1.00 | 47 | 47.015 | 46.72 | 9440 |
| 1727126940 | 47.2325 | -0.33 | -0.69 | 47.2 | 47.25 | 46.55 | 7465 |
| 1726867200 | 47.56 | 0.41 | 0.87 | 47.15 | 47.56 | 47 | 3581 |
| 1726781220 | 47.15 | 0.15 | 0.32 | 46.2 | 47.25 | 46.2 | 1720 |
| 1726694460 | 47 | 0 | 0.00 | 46.5 | 47 | 46.25 | 4704 |
| 1726608240 | 47 | 0 | 0.00 | 46.75 | 47 | 46.6423 | 2694 |
| 1726521720 | 47 | 0.1 | 0.21 | 47 | 47 | 46.8 | 5564 |
| 1726262940 | 46.9 | -0.33 | -0.69 | 47.25 | 47.25 | 46.9 | 3292 |
| 1726176540 | 47.225 | 0.23 | 0.48 | 48 | 48 | 47 | 3761 |
| 1726090140 | 47 | 0.03 | 0.06 | 46.57 | 47 | 46.57 | 8265 |
| 1726003500 | 46.97 | -0.26 | -0.55 | 47.25 | 47.25 | 46.57 | 4447 |
| 1725917160 | 47.23 | -1.32 | -2.72 | 48.14 | 48.71 | 47.23 | 4705 |
| 1725658020 | 48.55 | -0.93 | -1.88 | 49.32 | 49.32 | 48.13 | 7882 |
| 1725571440 | 49.48 | -0.02 | -0.04 | 49.4 | 49.48 | 49.4 | 1262 |
| 1725485040 | 49.5 | 0.25 | 0.51 | 49.48 | 49.5 | 49.4 | 1362 |
| 1725398880 | 49.25 | 1.95 | 4.12 | 47.55 | 49.51 | 47.55 | 1510 |
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
