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 | -0.29 | -0.586569579288 | 49.44 | 50.85 | 48.845 | 255010 | 50.09183685 | SP |
| 4 | -0.92 | -1.83742760136 | 50.07 | 51.67 | 48.845 | 325423 | 50.3729541 | SP |
| 12 | -1.3 | -2.57680872151 | 50.45 | 51.67 | 47.88 | 308270 | 49.83901288 | SP |
| 26 | -1.47 | -2.90399051758 | 50.62 | 54.52 | 47.88 | 249113 | 50.87030733 | SP |
| 52 | 0.51 | 1.04851973684 | 48.64 | 54.52 | 45.4 | 259434 | 49.76331283 | SP |
| 156 | -3.81 | -7.19410876133 | 52.96 | 56.9 | 41.33 | 284817 | 48.92721717 | SP |
| 260 | 27.69 | 129.030754893 | 21.46 | 60.76 | 16.15 | 313817 | 40.84728686 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 49.24 | -0.9 | -1.79 | 49.57 | 49.72 | 48.845 | 150692 |
| 1741390200 | 50.14 | -0.15 | -0.30 | 49.75 | 50.2 | 49.58 | 188509 |
| 1741303800 | 50.29 | -0.49 | -0.96 | 50.5 | 50.76 | 50.2 | 465535 |
| 1741217400 | 50.78 | 1.09 | 2.19 | 50.12 | 50.85 | 50.12 | 198187 |
| 1741131000 | 49.69 | 0.1 | 0.20 | 49.44 | 50.14 | 49.035 | 272128 |
| 1741044600 | 49.59 | -0.16 | -0.32 | 50.18 | 50.3063 | 49.2996 | 346907 |
| 1740785400 | 49.75 | -0.2 | -0.40 | 49.55 | 49.76 | 49.27 | 571226 |
| 1740699000 | 49.95 | -0.5 | -0.99 | 50.475 | 50.475 | 49.925 | 413917 |
| 1740612600 | 50.45 | -0.05 | -0.10 | 50.52 | 50.89 | 50.409 | 541494 |
| 1740526200 | 50.5 | 0.06 | 0.12 | 50.64 | 50.64 | 50.1665 | 613825 |
| 1740439800 | 50.44 | 0.1 | 0.20 | 50.77 | 50.77 | 50.41 | 362042 |
| 1740180600 | 50.34 | -0.69 | -1.35 | 50.95 | 50.96 | 50.27 | 484490 |
| 1740094200 | 51.03 | 0.19 | 0.37 | 50.94 | 51.05 | 50.77 | 316929 |
| 1740007800 | 50.84 | -0.48 | -0.94 | 50.69 | 50.94 | 50.66 | 429220 |
| 1739921400 | 51.32 | -0.09 | -0.18 | 51.27 | 51.33 | 51.17 | 134768 |
| 1739575800 | 51.41 | -0.18 | -0.35 | 51.65 | 51.67 | 51.39 | 104012 |
| 1739489400 | 51.59 | 0.72 | 1.42 | 50.92 | 51.6 | 50.86 | 231370 |
| 1739403000 | 50.87 | 0.47 | 0.93 | 50.45 | 51.1028 | 50.38 | 207429 |
| 1739316600 | 50.4 | -0.13 | -0.26 | 50.07 | 50.41 | 50.07 | 150357 |
| 1739230200 | 50.53 | 0.43 | 0.86 | 50.4 | 50.64 | 50.4 | 249827 |
| 1738971000 | 50.1 | -0.37 | -0.73 | 50.46 | 50.68 | 50.035 | 216989 |
| 1738884600 | 50.47 | 0.38 | 0.76 | 50.35 | 50.5 | 50.26 | 283021 |
| 1738798200 | 50.09 | 0.01 | 0.02 | 49.92 | 50.21 | 49.87 | 770195 |
| 1738711800 | 50.08 | 0.58 | 1.17 | 49.64 | 50.15 | 49.6 | 167518 |
| 1738625400 | 49.5 | -0.35 | -0.70 | 49.13 | 49.77 | 49.0715 | 315636 |
| 1738366200 | 49.85 | -0.62 | -1.23 | 50.36 | 50.61 | 49.7937 | 323115 |
| 1738279800 | 50.47 | 0.59 | 1.18 | 50.31 | 50.71 | 50.22 | 351591 |
| 1738193400 | 49.88 | -0.17 | -0.34 | 50.01 | 50.1599 | 49.72 | 167728 |
| 1738107000 | 50.05 | -0.15 | -0.30 | 49.94 | 50.07 | 49.69 | 249269 |
| 1738020600 | 50.2 | 0.01 | 0.02 | 49.85 | 50.23 | 49.85 | 348336 |
| 1737761400 | 50.19 | 0.35 | 0.70 | 50.16 | 50.4 | 50.081 | 322821 |
| 1737675000 | 49.84 | 0 | 0.00 | 49.84 | 49.84 | 49.84 | 0 |
| 1737588600 | 49.84 | -0.28 | -0.56 | 50.055 | 50.055 | 49.82 | 321145 |
| 1737502200 | 50.12 | 0.85 | 1.73 | 49.85 | 50.12 | 49.7203 | 212832 |
| 1737156600 | 49.27 | 0.14 | 0.28 | 49.08 | 49.585 | 49.08 | 261023 |
| 1737070200 | 49.13 | -0.07 | -0.14 | 49.04 | 49.35 | 48.97 | 603142 |
| 1736983800 | 49.2 | 0.7 | 1.44 | 49.18 | 49.261 | 48.98 | 402076 |
| 1736897400 | 48.5 | 0.19 | 0.39 | 48.38 | 48.54 | 48.225 | 204522 |
| 1736811000 | 48.31 | 0.1 | 0.21 | 47.88 | 48.32 | 47.88 | 211936 |
| 1736551800 | 48.21 | -1.12 | -2.27 | 48.61 | 48.635 | 48.14 | 387111 |
| 1736379000 | 49.33 | 0.22 | 0.45 | 49.14 | 49.38 | 48.98 | 168946 |
| 1736292600 | 49.11 | -0.21 | -0.43 | 49.64 | 49.7 | 49.05 | 240763 |
| 1736206200 | 49.32 | 0.16 | 0.33 | 49.55 | 49.7 | 49.26 | 196889 |
| 1735947000 | 49.16 | 0.51 | 1.05 | 49.2 | 49.22 | 48.85 | 320007 |
| 1735860600 | 48.65 | -0.1 | -0.21 | 48.95 | 49.005 | 48.4892 | 289002 |
| 1735687800 | 48.75 | -0.18 | -0.37 | 48.79 | 48.975 | 48.625 | 176977 |
| 1735601400 | 48.93 | -0.17 | -0.35 | 49.03 | 49.15 | 48.64 | 378548 |
| 1735342200 | 49.1 | -0.38 | -0.77 | 49.12 | 49.25 | 48.91 | 291451 |
| 1735255800 | 49.48 | 0.17 | 0.34 | 49.17 | 49.575 | 49.17 | 267657 |
| 1735077840 | 49.31 | -0.22 | -0.44 | 49.2 | 49.36 | 49.06 | 224793 |
| 1734996600 | 49.53 | 0.68 | 1.38 | 49.15 | 49.55 | 48.88 | 266831 |
| 1734737400 | 48.855 | -0.02 | -0.03 | 48.54 | 49.28 | 48.49 | 265817 |
| 1734651000 | 48.87 | -0.15 | -0.31 | 49.19 | 49.21 | 48.78 | 300106 |
| 1734564600 | 49.02 | -1.51 | -2.99 | 50.33 | 50.38 | 48.94 | 211545 |
| 1734478200 | 50.53 | 0.14 | 0.28 | 50.45 | 50.6981 | 50.4 | 494391 |
| 1734391800 | 50.39 | -0.13 | -0.26 | 50.52 | 50.62 | 50.31 | 224485 |
| 1734132600 | 50.52 | -0.19 | -0.37 | 50.72 | 50.76 | 50.43 | 195311 |
| 1734046200 | 50.71 | -0.58 | -1.13 | 50.84 | 51.01 | 50.58 | 314778 |
| 1733959800 | 51.29 | -0.06 | -0.12 | 51.21 | 51.36 | 51.122 | 167922 |
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
