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 | 0.1555 | 0.312061007425 | 49.83 | 50.0899 | 49.83 | 4538 | 49.94187755 | SP |
| 4 | 0.1755 | 0.352338887774 | 49.81 | 50.25 | 49.69 | 4303 | 49.98223448 | SP |
| 12 | -0.8536 | -1.67902264202 | 50.8391 | 50.91 | 49.3923 | 3086 | 49.87460755 | SP |
| 26 | -0.582 | -1.15093686656 | 50.5675 | 51.0473 | 49.3923 | 3897 | 50.37437847 | SP |
| 52 | -0.2345 | -0.466945440064 | 50.22 | 51.0473 | 49.3923 | 4647 | 50.38932698 | SP |
| 156 | -0.2345 | -0.466945440064 | 50.22 | 51.0473 | 49.3923 | 4647 | 50.38932698 | SP |
| 260 | -0.2345 | -0.466945440064 | 50.22 | 51.0473 | 49.3923 | 4647 | 50.38932698 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 49.9855 | 0.12 | 0.23 | 49.9793 | 49.9855 | 49.9793 | 169 |
| 1739921400 | 49.87 | -0.14 | -0.28 | 49.87 | 49.87 | 49.87 | 103 |
| 1739575800 | 50.01 | 0.07 | 0.14 | 50.0599 | 50.0899 | 49.97 | 480 |
| 1739489400 | 49.94 | 0.16 | 0.32 | 49.83 | 50.06 | 49.83 | 17399 |
| 1739403000 | 49.78 | -0.2 | -0.40 | 49.69 | 49.86 | 49.69 | 5839 |
| 1739316600 | 49.98 | -0.09 | -0.17 | 50.01 | 50.01 | 49.98 | 1351 |
| 1739230200 | 50.065 | 0.02 | 0.03 | 50.06 | 50.25 | 50.06 | 14346 |
| 1738971000 | 50.05 | -0.16 | -0.31 | 50.0385 | 50.16 | 50.01 | 5867 |
| 1738884600 | 50.205 | 0.1 | 0.20 | 50.09 | 50.21 | 50.09 | 7502 |
| 1738798200 | 50.1052 | 0.17 | 0.34 | 50.04 | 50.125 | 50.04 | 2432 |
| 1738711800 | 49.9352 | 0.06 | 0.11 | 49.8 | 50.14 | 49.8 | 7093 |
| 1738625400 | 49.88 | -0.06 | -0.11 | 49.905 | 49.905 | 49.88 | 2134 |
| 1738366200 | 49.9353 | -0.07 | -0.14 | 49.9353 | 49.9353 | 49.9353 | 134 |
| 1738279800 | 50.0052 | 0.14 | 0.28 | 50.04 | 50.04 | 50.0052 | 400 |
| 1738193400 | 49.8657 | -0.11 | -0.22 | 49.95 | 49.95 | 49.86 | 4403 |
| 1738107000 | 49.975 | -0.03 | -0.06 | 49.93 | 49.975 | 49.93 | 837 |
| 1738020600 | 50.005 | 0.12 | 0.23 | 49.93 | 50.005 | 49.93 | 624 |
| 1737761400 | 49.89 | 0.05 | 0.11 | 49.81 | 49.91 | 49.81 | 6342 |
| 1737675000 | 49.835 | 0 | 0.00 | 49.835 | 49.835 | 49.835 | 0 |
| 1737588600 | 49.835 | -0.07 | -0.14 | 49.83 | 49.835 | 49.8298 | 360 |
| 1737502200 | 49.905 | 0.2 | 0.41 | 49.75 | 49.905 | 49.75 | 4434 |
| 1737156600 | 49.7 | 0.12 | 0.24 | 49.66 | 49.7 | 49.66 | 96 |
| 1737070200 | 49.5834 | 0 | 0.01 | 49.61 | 49.69 | 49.5834 | 56308 |
| 1736983800 | 49.58 | 0.19 | 0.38 | 49.62 | 49.7 | 49.58 | 1002 |
| 1736897400 | 49.3923 | -0.05 | -0.11 | 49.3923 | 49.3923 | 49.3923 | 0 |
| 1736811000 | 49.445 | -0.13 | -0.26 | 49.58 | 49.58 | 49.445 | 1933 |
| 1736551800 | 49.5744 | -0.2 | -0.41 | 49.59 | 49.675 | 49.5744 | 474 |
| 1736379000 | 49.7771 | -0.15 | -0.31 | 49.7499 | 49.7771 | 49.7499 | 1664 |
| 1736292600 | 49.9294 | -0.07 | -0.15 | 49.92 | 49.9294 | 49.89 | 859 |
| 1736206200 | 50.0035 | 0.02 | 0.04 | 49.96 | 50.0035 | 49.93 | 411 |
| 1735947000 | 49.9834 | -0.02 | -0.03 | 49.96 | 49.9834 | 49.96 | 809 |
| 1735860600 | 50 | 0.12 | 0.25 | 49.943 | 50.005 | 49.943 | 1126 |
| 1735687800 | 49.8775 | -0.05 | -0.10 | 49.94 | 49.94 | 49.8775 | 2791 |
| 1735601400 | 49.9299 | 0.17 | 0.35 | 49.95 | 49.95 | 49.9299 | 63 |
| 1735342200 | 49.757 | -0.02 | -0.05 | 49.77 | 49.77 | 49.757 | 400 |
| 1735255800 | 49.7799 | 0.04 | 0.08 | 49.7799 | 49.7799 | 49.7799 | 0 |
| 1735077840 | 49.7388 | 0.02 | 0.04 | 49.7388 | 49.7388 | 49.7388 | 0 |
| 1734996600 | 49.72 | -0.08 | -0.16 | 49.74 | 49.7895 | 49.71 | 918 |
| 1734737400 | 49.8 | 0.18 | 0.35 | 49.8 | 49.8 | 49.8 | 422 |
| 1734651000 | 49.6243 | -0.24 | -0.47 | 49.55 | 49.6243 | 49.5215 | 514 |
| 1734564600 | 49.8598 | -0.31 | -0.61 | 50.11 | 50.11 | 49.8598 | 94 |
| 1734478200 | 50.1669 | -0.23 | -0.46 | 50.18 | 50.29 | 50.1669 | 704 |
| 1734391800 | 50.4 | 0.07 | 0.15 | 50.39 | 50.4 | 50.38 | 991 |
| 1734132600 | 50.3251 | -0.15 | -0.30 | 50.3251 | 50.3251 | 50.3251 | 140 |
| 1734046200 | 50.4769 | -0.21 | -0.41 | 50.4769 | 50.4769 | 50.4769 | 7 |
| 1733959800 | 50.685 | -0.07 | -0.13 | 50.79 | 50.8 | 50.64 | 2570 |
| 1733873400 | 50.7507 | -0.03 | -0.06 | 50.81 | 50.81 | 50.7507 | 1097 |
| 1733787000 | 50.7791 | -0.09 | -0.18 | 50.7669 | 50.7791 | 50.7669 | 394 |
| 1733527800 | 50.8695 | 0.07 | 0.15 | 50.87 | 50.87 | 50.8695 | 43 |
| 1733441400 | 50.795 | -0.05 | -0.10 | 50.79 | 50.795 | 50.78 | 228 |
| 1733355000 | 50.8446 | 0.1 | 0.20 | 50.83 | 50.8446 | 50.83 | 375 |
| 1733268600 | 50.745 | -0.08 | -0.15 | 50.79 | 50.79 | 50.745 | 291 |
| 1733182200 | 50.82 | -0.02 | -0.04 | 50.91 | 50.91 | 50.78 | 4584 |
| 1732917840 | 50.8391 | 0.12 | 0.25 | 50.8391 | 50.8391 | 50.8391 | 0 |
| 1732750200 | 50.7142 | 0.08 | 0.15 | 50.7 | 50.7142 | 50.7 | 173 |
| 1732663800 | 50.6372 | -0.01 | -0.02 | 50.57 | 50.68 | 50.549 | 2461 |
| 1732577400 | 50.6474 | 0.22 | 0.43 | 50.59 | 50.65 | 50.57 | 1758 |
| 1732318200 | 50.4321 | 0.02 | 0.03 | 50.49 | 50.7 | 50.4321 | 5303 |
| 1732231800 | 50.415 | 0.01 | 0.02 | 50.4 | 50.55 | 50.4 | 3459 |
| 1732145400 | 50.405 | -0.03 | -0.05 | 50.32 | 50.405 | 50.32 | 68 |
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
