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 | -0.396 | -0.659450457952 | 60.05 | 61.8386 | 59.25 | 1718 | 59.462844 | CS |
| 4 | -1.626 | -2.65339425587 | 61.28 | 66.408 | 59.25 | 25347 | 59.98501103 | CS |
| 12 | 2.654 | 4.65614035088 | 57 | 66.408 | 56.704 | 9434 | 60.01363542 | CS |
| 26 | 2.314 | 4.03557725846 | 57.34 | 66.408 | 51.504 | 7014 | 58.11702495 | CS |
| 52 | -6.768 | -10.1893950799 | 66.422 | 74.73 | 50.76 | 6891 | 58.24139158 | CS |
| 156 | -24.186 | -28.8478053435 | 83.84 | 88.7499 | 50.76 | 7066 | 69.82098565 | CS |
| 260 | -15.796 | -20.9357190192 | 75.45 | 104 | 50.76 | 7514 | 76.74113808 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732054800 | 59.654 | -0.09 | -0.16 | 59.654 | 60.25896 | 59.654 | 242040 |
| 1731968640 | 59.748 | -2.09 | -3.38 | 59.78 | 59.78 | 59.748 | 448 |
| 1731709200 | 61.8386 | 0 | 0.00 | 61.8386 | 61.8386 | 61.8386 | 0 |
| 1731622800 | 61.8386 | 2.59 | 4.37 | 61.736 | 61.8386 | 61.736 | 400 |
| 1731536760 | 59.25 | -0.09 | -0.15 | 59.85 | 59.85 | 59.25 | 3756 |
| 1731450480 | 59.34 | -0.88 | -1.46 | 60.05 | 60.05 | 59.34 | 2268 |
| 1731363600 | 60.22 | -1.18 | -1.92 | 60.54 | 60.54 | 60.19 | 4701 |
| 1731104940 | 61.4 | 0 | 0.00 | 61.4 | 61.4 | 61.4 | 0 |
| 1731018540 | 61.4 | -1.77 | -2.80 | 63.575 | 63.575 | 61.39 | 1556 |
| 1730931600 | 63.17 | -1 | -1.56 | 63.17 | 63.17 | 63.17 | 2315 |
| 1730845680 | 64.1725 | -2.24 | -3.37 | 64.1725 | 64.1725 | 64.1725 | 5897 |
| 1730755620 | 66.408 | 0 | 0.00 | 66.408 | 66.408 | 66.408 | 0 |
| 1730496420 | 66.408 | 6.81 | 11.42 | 64.379999 | 66.408 | 64.15 | 3870 |
| 1730409780 | 59.6 | -1.32 | -2.17 | 59.6 | 59.6 | 59.6 | 373020 |
| 1730323500 | 60.92 | -1.43 | -2.29 | 61 | 61 | 60.92 | 4170 |
| 1730237280 | 62.348 | -0.67 | -1.07 | 63.755 | 63.755 | 62.348 | 1520 |
| 1730150880 | 63.02 | 1.08 | 1.75 | 64.872 | 64.872 | 63.02 | 15467 |
| 1729891500 | 61.9368 | -1.04 | -1.64 | 62.502 | 64.69 | 61.9368 | 936 |
| 1729805160 | 62.9724 | -0.04 | -0.06 | 62.9724 | 62.9724 | 62.9724 | 4722 |
| 1729718940 | 63.012 | 0.56 | 0.90 | 63 | 65.519999 | 62.46 | 3846 |
| 1729632300 | 62.45 | 0.7 | 1.13 | 61.28 | 62.45 | 61.28 | 2015 |
| 1729545600 | 61.75 | 0.64 | 1.04 | 62.13 | 62.13 | 61.75 | 3400 |
| 1729286400 | 61.112 | 0.19 | 0.32 | 61.832 | 61.832 | 61.104 | 2940 |
| 1729200000 | 60.92 | 0.59 | 0.98 | 60.5 | 61.7 | 60.5 | 2086 |
| 1729113960 | 60.328 | -0.38 | -0.63 | 60.92 | 60.92 | 60.328 | 910 |
| 1729027680 | 60.712 | 0.22 | 0.36 | 60.712 | 62.428 | 60.712 | 1004 |
| 1728941220 | 60.495 | -0.73 | -1.20 | 62.354 | 62.354 | 60.41 | 1636 |
| 1728681900 | 61.228 | -2.12 | -3.35 | 59.49 | 61.228 | 59.452 | 2988 |
| 1728595200 | 63.35 | 0 | 0.00 | 63.35 | 63.35 | 63.35 | 0 |
| 1728508800 | 63.35 | 4.02 | 6.77 | 59.15 | 63.35 | 59.15 | 2902 |
| 1728422580 | 59.332 | -1.19 | -1.96 | 59.42 | 59.825 | 59.332 | 1361 |
| 1728336000 | 60.518 | 1.58 | 2.68 | 60.518 | 60.518 | 59.072 | 1280 |
| 1728077220 | 58.936 | 0.01 | 0.01 | 60.47 | 60.47 | 58.936 | 709 |
| 1727990760 | 58.928 | -1.06 | -1.76 | 59.336 | 59.336 | 58.928 | 771 |
| 1727904000 | 59.986 | 0.48 | 0.81 | 59.15 | 62.404 | 59.15 | 1614 |
| 1727818140 | 59.502 | -4.36 | -6.82 | 62.326 | 62.326 | 59.502 | 1441 |
| 1727731380 | 63.86 | -0.89 | -1.37 | 63.86 | 63.86 | 63.86 | 1092 |
| 1727472000 | 64.75 | 1.45 | 2.29 | 64.75 | 64.75 | 64.75 | 1033 |
| 1727386200 | 63.3 | 1.54 | 2.50 | 63.3 | 63.3 | 63.3 | 676 |
| 1727299200 | 61.755 | 2.28 | 3.82 | 61.5845 | 61.755 | 60.8 | 1364 |
| 1727212800 | 59.48 | -2.88 | -4.62 | 60.087 | 60.8 | 59.48 | 6391 |
| 1727126940 | 62.36 | 3.53 | 6.00 | 62.75 | 62.75 | 62.36 | 651 |
| 1726867200 | 58.832 | -1.67 | -2.76 | 58.832 | 58.832 | 58.832 | 893 |
| 1726781040 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1726694640 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1726608240 | 60.5 | -0.46 | -0.75 | 60.5 | 60.5 | 60.5 | 1921 |
| 1726521720 | 60.956 | -1.2 | -1.93 | 61.476 | 61.476 | 60.956 | 944 |
| 1726262940 | 62.158 | 2.8 | 4.72 | 62.264 | 62.266 | 59.37 | 5882 |
| 1726176540 | 59.358 | -0.45 | -0.75 | 59.37 | 61.572 | 59.358 | 1949 |
| 1726090140 | 59.806 | 1.19 | 2.04 | 59.806 | 59.806 | 59.806 | 931 |
| 1726003500 | 58.612 | -0.54 | -0.90 | 58.612 | 58.612 | 58.612 | 794 |
| 1725917160 | 59.147 | 0.43 | 0.74 | 59.832 | 59.856 | 58.332 | 7523 |
| 1725658020 | 58.712 | -0.47 | -0.80 | 60.4275 | 60.4275 | 58.712 | 2927 |
| 1725571440 | 59.186 | 0.95 | 1.64 | 59 | 60.374 | 59 | 1568 |
| 1725485040 | 58.232 | 1.23 | 2.16 | 58.232 | 58.232 | 58.232 | 576 |
| 1725398880 | 57 | -0.01 | -0.02 | 58.836 | 58.836 | 57 | 3763 |
| 1725053340 | 57.01 | 0.21 | 0.37 | 58.546 | 58.546 | 57.01 | 617 |
| 1724966400 | 56.802 | -1.26 | -2.18 | 57.19 | 57.49 | 56.802 | 1018 |
| 1724880360 | 58.065 | 1.36 | 2.40 | 58.065 | 58.065 | 58.065 | 384 |
| 1724794080 | 56.704 | -0.8 | -1.38 | 57 | 57.5 | 56.704 | 1163 |
| 1724707740 | 57.5 | 0.6 | 1.06 | 57.5 | 57.5 | 57.5 | 874 |
| 1724448480 | 56.895 | 0.62 | 1.09 | 56.646 | 56.895 | 56.646 | 1234 |
| 1724362140 | 56.28 | 1.06 | 1.92 | 57.064 | 57.064 | 56.28 | 1209 |
| 1724275380 | 55.22 | -0.95 | -1.69 | 55.22 | 55.22 | 55.22 | 564 |
| 1724188800 | 56.17 | 1.77 | 3.25 | 56.17 | 56.17 | 56.17 | 1707 |
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
