Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -0.897699644661 | 53.47 | 53.93 | 52.05 | 4033604 | 53.05895857 | CS |
| 4 | 1.46 | 2.83330098971 | 51.53 | 54.54 | 48.88 | 5126507 | 52.06791517 | CS |
| 12 | 2.15 | 4.22895357986 | 50.84 | 54.54 | 43.32 | 6173305 | 49.64110521 | CS |
| 26 | -1.04 | -1.92485656117 | 54.03 | 55.8 | 43.32 | 7975369 | 50.82705393 | CS |
| 52 | 2.58 | 5.11803213648 | 50.41 | 61.225 | 43.32 | 6725699 | 52.92788489 | CS |
| 156 | 10.5 | 24.7116968699 | 42.49 | 61.225 | 35.8875 | 4352250 | 51.43047817 | CS |
| 260 | 24.955 | 89.013732834 | 28.035 | 61.225 | 25.03 | 3533738 | 47.93547153 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730241300 | 52.48 | -0.62 | -1.17 | 52.7 | 53.5085 | 52.05 | 6923866 |
| 1730154900 | 53.1 | -0.27 | -0.51 | 53.44 | 53.63 | 52.88 | 3208606 |
| 1729895700 | 53.37 | -0.07 | -0.13 | 53.76 | 53.93 | 53.29 | 3613459 |
| 1729809300 | 53.44 | -0.12 | -0.22 | 53.43 | 53.575 | 52.54 | 3872686 |
| 1729722900 | 53.56 | -0.04 | -0.07 | 53.47 | 53.79 | 53.1 | 2549403 |
| 1729636500 | 53.6 | -0.17 | -0.32 | 53.73 | 53.84 | 53.25 | 2317224 |
| 1729550100 | 53.77 | -0.28 | -0.52 | 54.06 | 54.54 | 53.7 | 4279676 |
| 1729290900 | 54.05 | 0.61 | 1.14 | 53.44 | 54.205 | 53.2 | 8917530 |
| 1729204500 | 53.44 | -0.14 | -0.26 | 53.7 | 53.74 | 53.115 | 5872576 |
| 1729118100 | 53.58 | 0.96 | 1.82 | 52.48 | 53.64 | 52.23 | 6385956 |
| 1729031700 | 52.62 | 0.94 | 1.82 | 51.57 | 52.71 | 51.36 | 7999620 |
| 1728945300 | 51.68 | 0.37 | 0.72 | 51.59 | 51.74 | 51.12 | 5564230 |
| 1728686100 | 51.31 | 0.54 | 1.06 | 50.82 | 51.98 | 50.67 | 7154621 |
| 1728599700 | 50.77 | 1 | 2.01 | 50 | 50.8 | 49.77 | 3906570 |
| 1728513300 | 49.77 | 0.28 | 0.57 | 49.62 | 50.075 | 49.37 | 3122832 |
| 1728426900 | 49.49 | 0.25 | 0.51 | 49.24 | 49.675 | 49.09 | 3526174 |
| 1728340500 | 49.24 | -1.71 | -3.36 | 50.63 | 50.63 | 48.88 | 7555547 |
| 1728081300 | 50.95 | 0.64 | 1.27 | 50.31 | 51.01 | 50.04 | 5014923 |
| 1727994900 | 50.31 | -0.63 | -1.24 | 50.57 | 50.68 | 49.985 | 4155737 |
| 1727908500 | 50.94 | -0.65 | -1.26 | 51.53 | 51.53 | 50.74 | 6588907 |
| 1727822100 | 51.59 | -0.58 | -1.11 | 52.17 | 52.31 | 51.36 | 6838398 |
| 1727735700 | 52.17 | -0.29 | -0.55 | 52.78 | 52.94 | 52.01 | 5971274 |
| 1727476500 | 52.46 | 0.45 | 0.87 | 52.49 | 52.885 | 52.29 | 4433117 |
| 1727390100 | 52.01 | 0.34 | 0.66 | 51.82 | 52.1 | 51.26 | 7817161 |
| 1727303700 | 51.67 | -0.78 | -1.49 | 52.57 | 52.74 | 51.635 | 4151109 |
| 1727217300 | 52.45 | 0.12 | 0.23 | 52.12 | 52.785 | 51.86 | 5625288 |
| 1727130900 | 52.33 | 1.15 | 2.25 | 51.19 | 52.435 | 51 | 5556191 |
| 1726871700 | 51.18 | -0.65 | -1.25 | 51.75 | 51.75 | 50.99 | 15269662 |
| 1726785300 | 51.83 | -0.52 | -0.99 | 52.71 | 52.76 | 51.7 | 6642571 |
| 1726698900 | 52.35 | 1.28 | 2.51 | 51.22 | 52.51 | 51.08 | 7015664 |
| 1726612500 | 51.07 | 0.32 | 0.63 | 50.73 | 51.12 | 50.38 | 7146958 |
| 1726526100 | 50.75 | -0.08 | -0.16 | 51.13 | 51.245 | 50.46 | 4106855 |
| 1726266900 | 50.83 | 0.92 | 1.84 | 49.97 | 50.895 | 49.73 | 3815299 |
| 1726180500 | 49.91 | 0.26 | 0.52 | 49.6 | 49.96 | 48.645 | 4101381 |
| 1726094100 | 49.65 | -0.68 | -1.35 | 50.36 | 50.41 | 49.17 | 5225677 |
| 1726007700 | 50.33 | -0.41 | -0.81 | 50.83 | 50.83 | 49.995 | 5372564 |
| 1725921300 | 50.74 | 2.09 | 4.30 | 48.66 | 51.02 | 48.61 | 9188009 |
| 1725662100 | 48.65 | 0.43 | 0.89 | 48.06 | 48.85 | 48.06 | 5847622 |
| 1725575700 | 48.22 | -0.16 | -0.33 | 48.27 | 48.54 | 47.77 | 3838493 |
| 1725489300 | 48.38 | 0.08 | 0.17 | 48.22 | 48.735 | 48.04 | 4779547 |
| 1725402900 | 48.3 | 1.17 | 2.48 | 46.94 | 48.385 | 46.85 | 7421251 |
| 1725057300 | 47.13 | 0.13 | 0.28 | 47.12 | 47.2 | 46.59 | 5420785 |
| 1724970900 | 47 | -0.05 | -0.11 | 47.36 | 47.5 | 46.91 | 6744924 |
| 1724884500 | 47.05 | -0.54 | -1.13 | 47.61 | 47.7 | 46.8 | 4447413 |
| 1724798100 | 47.59 | 0.31 | 0.66 | 47.28 | 47.64 | 47.04 | 3836725 |
| 1724711700 | 47.28 | 0.63 | 1.35 | 47 | 47.68 | 46.78 | 3868491 |
| 1724452500 | 46.65 | 0.17 | 0.37 | 46.6 | 46.84 | 46.4 | 4507428 |
| 1724366100 | 46.48 | -0.53 | -1.13 | 47.23 | 47.23 | 46.385 | 3309146 |
| 1724279700 | 47.01 | 0.3 | 0.64 | 47.01 | 47.23 | 46.62 | 5239162 |
| 1724193300 | 46.71 | 0.11 | 0.24 | 46.92 | 47.12 | 46.195 | 7071005 |
| 1724106900 | 46.6 | -0.14 | -0.30 | 46.79 | 46.94 | 46.34 | 5206036 |
| 1723847700 | 46.74 | -0.25 | -0.53 | 46.92 | 47.14 | 46.325 | 4610786 |
| 1723761300 | 46.99 | 0.75 | 1.62 | 46.61 | 47.54 | 46.545 | 6680358 |
| 1723674900 | 46.24 | -0.26 | -0.56 | 46.28 | 46.67 | 46.005 | 7164479 |
| 1723588500 | 46.5 | 0.61 | 1.33 | 46 | 46.785 | 46 | 6554558 |
| 1723502100 | 45.89 | -0.17 | -0.37 | 46.02 | 46.57 | 45.86 | 7643939 |
| 1723242900 | 46.06 | 1.06 | 2.34 | 45.29 | 46.32 | 45.19 | 14618815 |
| 1723156500 | 45.005 | -5.53 | -10.93 | 44.88 | 45.535 | 43.32 | 27320213 |
| 1723070100 | 50.53 | -0.27 | -0.53 | 50.84 | 51.55 | 50.46 | 7286503 |
| 1722983700 | 50.8 | 0.33 | 0.65 | 50.59 | 51.79 | 50.33 | 5145778 |
| 1722897300 | 50.47 | -1.14 | -2.21 | 52.19 | 52.4 | 50.185 | 5728774 |
| 1722638100 | 51.61 | 0.23 | 0.45 | 52.12 | 52.4 | 50.42 | 6063079 |
| 1722551700 | 51.38 | -0.07 | -0.14 | 51.43 | 51.7 | 51.105 | 4816814 |
| 1722465300 | 51.45 | -0.12 | -0.23 | 51.83 | 52.23 | 51.33 | 6977068 |
| 1722378900 | 51.57 | 0.3 | 0.59 | 51.22 | 51.74 | 50.89 | 4023062 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
