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 | 0.1126 | 0.239982949702 | 46.92 | 48.61 | 43.3399 | 58605 | 46.99580048 | SP |
| 4 | -5.9074 | -11.1586701927 | 52.94 | 55.4588 | 43.3399 | 33127 | 49.92451655 | SP |
| 12 | -17.3774 | -26.9793510324 | 64.41 | 64.41 | 43.3399 | 25741 | 53.4609683 | SP |
| 26 | -13.9874 | -22.922648312 | 61.02 | 68 | 43.3399 | 21650 | 57.51176276 | SP |
| 52 | -15.8574 | -25.2145015106 | 62.89 | 69.0699 | 43.3399 | 17019 | 59.33699312 | SP |
| 156 | -38.7474 | -45.1706691536 | 85.78 | 104.31 | 43.3399 | 18824 | 73.06865027 | SP |
| 260 | 6.7826 | 16.8511801242 | 40.25 | 150 | 38.75 | 25221 | 89.06915042 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 47.0326 | 1.22 | 2.66 | 45.96 | 47.035 | 45.275 | 22542 |
| 1744324200 | 45.8149 | -2.74 | -5.64 | 46.95 | 46.95 | 44.755 | 34562 |
| 1744237800 | 48.5528 | 4.56 | 10.37 | 43.42 | 48.61 | 43.3399 | 131863 |
| 1744151400 | 43.99 | -2.22 | -4.80 | 47.69 | 47.69 | 43.56 | 34550 |
| 1744065000 | 46.21 | -0.26 | -0.56 | 44.49 | 47.96 | 44.285 | 47678 |
| 1743805800 | 46.47 | -2.37 | -4.85 | 46.92 | 46.92 | 44.72 | 44953 |
| 1743719400 | 48.84 | -2.93 | -5.66 | 49.55 | 50.18 | 48.725 | 22366 |
| 1743633000 | 51.77 | 0.83 | 1.64 | 50.26 | 51.791 | 50.19 | 20089 |
| 1743546600 | 50.9369 | 0.59 | 1.17 | 50.45 | 51 | 49.4907 | 26193 |
| 1743460200 | 50.35 | -0.63 | -1.24 | 49.88 | 50.49 | 49.4392 | 62635 |
| 1743201000 | 50.98 | -0.78 | -1.51 | 51.71 | 51.71 | 50.8732 | 18511 |
| 1743114600 | 51.76 | -0.63 | -1.21 | 52.16 | 52.3974 | 51.65 | 60269 |
| 1743028200 | 52.3942 | -1.36 | -2.52 | 53.67 | 54.07 | 52.1501 | 4371 |
| 1742941800 | 53.7498 | 0.03 | 0.06 | 54.03 | 54.0901 | 53.6884 | 6605 |
| 1742855400 | 53.72 | -0.1 | -0.19 | 54.45 | 54.92 | 53.72 | 12071 |
| 1742596200 | 53.8199 | -0.69 | -1.27 | 53.7 | 54.14 | 53.37 | 4263 |
| 1742509800 | 54.5132 | -0.36 | -0.66 | 54.37 | 55.4588 | 54.37 | 26909 |
| 1742423400 | 54.8762 | 1.26 | 2.34 | 53.68 | 55.07 | 53.68 | 29032 |
| 1742337000 | 53.6209 | -0.83 | -1.53 | 54.04 | 54.04 | 53.32 | 6736 |
| 1742250600 | 54.4532 | 1.21 | 2.28 | 53.12 | 54.84 | 53.12 | 33907 |
| 1741991400 | 53.2397 | 1.1 | 2.10 | 52.94 | 53.31 | 52.79 | 35556 |
| 1741905000 | 52.1444 | -0.43 | -0.81 | 52.37 | 52.88 | 51.835 | 38366 |
| 1741818600 | 52.57 | -0.04 | -0.08 | 53.39 | 53.39 | 52.36 | 248979 |
| 1741732200 | 52.61 | 0.31 | 0.59 | 52.42 | 53.19 | 51.471 | 12358 |
| 1741645800 | 52.3 | -1.3 | -2.43 | 52.64 | 53.32 | 51.88 | 21977 |
| 1741390200 | 53.6 | 1.31 | 2.51 | 52.29 | 53.74 | 52.29 | 9889 |
| 1741303800 | 52.29 | -1.34 | -2.49 | 52.74 | 53.02 | 52.07 | 17648 |
| 1741217400 | 53.6255 | 1.08 | 2.05 | 52.76 | 53.6255 | 52.447 | 13906 |
| 1741131000 | 52.549 | 0.47 | 0.90 | 51.05 | 53.475 | 50.9134 | 17090 |
| 1741044600 | 52.08 | -3.04 | -5.51 | 54.78 | 54.78 | 51.67 | 14613 |
| 1740785400 | 55.1155 | -1.59 | -2.80 | 56.31 | 56.31 | 54.51 | 15187 |
| 1740699000 | 56.7052 | -1.79 | -3.07 | 58.66 | 58.81 | 56.7052 | 10880 |
| 1740612600 | 58.5 | 0.8 | 1.39 | 58.53 | 59.72 | 58.5 | 9218 |
| 1740526200 | 57.7 | -0.34 | -0.59 | 57.61 | 58.27 | 56.8201 | 27843 |
| 1740439800 | 58.04 | -0.99 | -1.68 | 59.05 | 59.05 | 57.9455 | 12560 |
| 1740180600 | 59.0298 | -2.19 | -3.57 | 61.38 | 61.61 | 58.69 | 11906 |
| 1740094200 | 61.2183 | -0.21 | -0.34 | 61.3 | 61.36 | 60.31 | 8606 |
| 1740007800 | 61.4281 | 0.6 | 0.98 | 61.93 | 62.47 | 61.3743 | 12236 |
| 1739921400 | 60.8313 | 1.05 | 1.75 | 59.81 | 60.8313 | 59.81 | 8725 |
| 1739575800 | 59.7822 | 0.41 | 0.69 | 59.65 | 59.89 | 59.321 | 6362 |
| 1739489400 | 59.3736 | 0.99 | 1.69 | 58.66 | 59.445 | 58.65 | 12177 |
| 1739403000 | 58.3869 | -0.43 | -0.73 | 57.73 | 58.965 | 57.72 | 15088 |
| 1739316600 | 58.8182 | -2.25 | -3.69 | 59.88 | 60 | 58.695 | 9433 |
| 1739230200 | 61.0689 | 0.27 | 0.44 | 61.41 | 61.41 | 60.54 | 7332 |
| 1738971000 | 60.7985 | -0.8 | -1.30 | 61.42 | 61.78 | 60.62 | 11307 |
| 1738884600 | 61.6 | 1.66 | 2.77 | 60.56 | 61.79 | 60.56 | 15077 |
| 1738798200 | 59.94 | -0.74 | -1.22 | 60.99 | 61.37 | 59.92 | 13604 |
| 1738711800 | 60.68 | 0.88 | 1.47 | 59.68 | 61.1801 | 59.48 | 12590 |
| 1738625400 | 59.8 | -1.2 | -1.97 | 58.89 | 60.4795 | 58.68 | 16699 |
| 1738366200 | 61 | -0.73 | -1.18 | 61.91 | 62.5 | 60.93 | 17943 |
| 1738279800 | 61.73 | 1.79 | 2.99 | 60.84 | 62.4339 | 60.84 | 27739 |
| 1738193400 | 59.94 | 0.81 | 1.37 | 60.41 | 60.915 | 59.53 | 23408 |
| 1738107000 | 59.13 | -1.27 | -2.10 | 60.61 | 60.61 | 58.431 | 20364 |
| 1738020600 | 60.4 | -3.3 | -5.18 | 61.4 | 61.64 | 59.86 | 15659 |
| 1737761400 | 63.7 | 2.31 | 3.76 | 63.19 | 64.2641 | 63.19 | 16164 |
| 1737675000 | 61.39 | 0 | 0.00 | 61.39 | 61.39 | 61.39 | 0 |
| 1737588600 | 61.39 | -1.56 | -2.48 | 63.11 | 63.11 | 61.39 | 10990 |
| 1737502200 | 62.95 | -0.43 | -0.68 | 63.51 | 63.51 | 62.3 | 15450 |
| 1737156600 | 63.38 | -0.61 | -0.95 | 64.41 | 64.41 | 63.31 | 15116 |
| 1737070200 | 63.99 | 1.39 | 2.22 | 62.99 | 64.239999 | 62.98 | 8087 |
| 1736983800 | 62.6 | 0.48 | 0.77 | 63.52 | 63.5983 | 62.6 | 12939 |
| 1736897400 | 62.12 | -0.06 | -0.10 | 62.95 | 62.95 | 61.89 | 14691 |
| 1736811000 | 62.18 | -0.76 | -1.21 | 62.22 | 62.22 | 60.5418 | 19836 |
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
