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 | -0.14 | -0.282714054927 | 49.52 | 49.79 | 47.91 | 142868 | 48.86365703 | SP |
| 4 | -2.53 | -4.8738200732 | 51.91 | 52.25 | 47.91 | 161891 | 50.47531595 | SP |
| 12 | -1.81 | -3.53584684509 | 51.19 | 53.0795 | 47.91 | 151884 | 51.17409545 | SP |
| 26 | -0.85 | -1.69221580729 | 50.23 | 55.92 | 47.91 | 148169 | 51.77378685 | SP |
| 52 | 2.57 | 5.49027985473 | 46.81 | 55.92 | 45.4536 | 136002 | 49.94143125 | SP |
| 156 | 5.38 | 12.2272727273 | 44 | 55.92 | 37.4669 | 175019 | 44.0609805 | SP |
| 260 | 26.66 | 117.341549296 | 22.72 | 55.92 | 20.07 | 242861 | 37.59195214 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337000 | 49.38 | -0.32 | -0.64 | 49.57 | 49.6289 | 49.2722 | 98893 |
| 1742250600 | 49.7 | 0.69 | 1.41 | 49.07 | 49.79 | 49.0514 | 137043 |
| 1741991400 | 49.01 | 0.99 | 2.06 | 48.49 | 49.08 | 48.2323 | 135011 |
| 1741905000 | 48.02 | -0.66 | -1.36 | 48.63 | 48.85 | 47.91 | 126612 |
| 1741818600 | 48.68 | -0.21 | -0.43 | 49.24 | 49.24 | 48.4072 | 168005 |
| 1741732200 | 48.89 | -0.5 | -1.01 | 49.52 | 49.605 | 48.66 | 144858 |
| 1741645800 | 49.39 | -0.76 | -1.52 | 49.83 | 50.32 | 49.1431 | 132099 |
| 1741390200 | 50.15 | 0.54 | 1.09 | 49.66 | 50.3299 | 49.4136 | 139189 |
| 1741303800 | 49.61 | -0.5 | -1.00 | 49.61 | 49.95 | 49.34 | 191249 |
| 1741217400 | 50.11 | 0.4 | 0.80 | 49.64 | 50.19 | 49.3031 | 223366 |
| 1741131000 | 49.71 | -1.06 | -2.09 | 50.48 | 50.48 | 49.51 | 166707 |
| 1741044600 | 50.77 | -0.69 | -1.34 | 51.62 | 51.8782 | 50.521 | 140679 |
| 1740785400 | 51.46 | 0.51 | 1.00 | 51.07 | 51.47 | 50.8 | 195144 |
| 1740699000 | 50.95 | -0.25 | -0.49 | 51.16 | 51.415 | 50.9 | 128544 |
| 1740612600 | 51.2 | -0.2 | -0.39 | 51.51 | 51.67 | 51.105 | 153852 |
| 1740526200 | 51.4 | 0.15 | 0.29 | 51.29 | 51.57 | 51.08 | 133036 |
| 1740439800 | 51.25 | 0.03 | 0.06 | 51.35 | 51.4821 | 51.0786 | 221057 |
| 1740180600 | 51.22 | -0.58 | -1.12 | 52.03 | 52.1 | 51.03 | 98909 |
| 1740094200 | 51.8 | -0.23 | -0.44 | 51.94 | 51.97 | 51.5101 | 171513 |
| 1740007800 | 52.03 | -0.22 | -0.42 | 52.01 | 52.17 | 51.78 | 172938 |
| 1739921400 | 52.25 | 0.49 | 0.95 | 51.91 | 52.25 | 51.7117 | 251990 |
| 1739575800 | 51.76 | -0.13 | -0.25 | 52 | 52.255 | 51.75 | 89943 |
| 1739489400 | 51.89 | 0.58 | 1.13 | 51.55 | 51.89 | 51.43 | 124798 |
| 1739403000 | 51.31 | -0.56 | -1.08 | 51.29 | 51.4991 | 51.15 | 140489 |
| 1739316600 | 51.87 | 0.23 | 0.45 | 51.49 | 51.87 | 51.46 | 109638 |
| 1739230200 | 51.64 | -0.01 | -0.02 | 51.92 | 51.95 | 51.52 | 191239 |
| 1738971000 | 51.65 | -0.41 | -0.79 | 52.13 | 52.13 | 51.56 | 126276 |
| 1738884600 | 52.06 | -0.08 | -0.15 | 52.4 | 52.4 | 51.78 | 141313 |
| 1738798200 | 52.14 | 0.23 | 0.44 | 52.01 | 52.14 | 51.765 | 157323 |
| 1738711800 | 51.91 | 0.12 | 0.23 | 51.73 | 52.0392 | 51.5976 | 160447 |
| 1738625400 | 51.79 | -0.57 | -1.09 | 51.44 | 52.0635 | 50.96 | 385076 |
| 1738366200 | 52.36 | -0.52 | -0.98 | 52.84 | 52.91 | 52.215 | 187548 |
| 1738279800 | 52.88 | 0.49 | 0.94 | 52.69 | 53.0795 | 52.47 | 138929 |
| 1738193400 | 52.39 | -0.21 | -0.40 | 52.57 | 52.835 | 52.23 | 91977 |
| 1738107000 | 52.6 | -0.19 | -0.36 | 52.75 | 52.89 | 52.4 | 140160 |
| 1738020600 | 52.79 | 0.13 | 0.25 | 52.48 | 52.995 | 52.48 | 123320 |
| 1737761400 | 52.66 | 0.07 | 0.13 | 52.65 | 52.77 | 52.47 | 99323 |
| 1737675000 | 52.59 | 0 | 0.00 | 52.59 | 52.59 | 52.59 | 0 |
| 1737588600 | 52.59 | -0.43 | -0.81 | 53 | 53 | 52.51 | 127560 |
| 1737502200 | 53.02 | 0.59 | 1.13 | 52.67 | 53.0791 | 52.67 | 141950 |
| 1737156600 | 52.43 | 0.35 | 0.67 | 52.35 | 52.529 | 52.28 | 105513 |
| 1737070200 | 52.08 | 0.4 | 0.77 | 51.71 | 52.21 | 51.6456 | 113023 |
| 1736983800 | 51.68 | 0.47 | 0.92 | 52.18 | 52.21 | 51.5621 | 166507 |
| 1736897400 | 51.21 | 0.8 | 1.59 | 50.74 | 51.21 | 50.68 | 104493 |
| 1736811000 | 50.41 | 0.63 | 1.27 | 49.64 | 50.45 | 49.6107 | 122341 |
| 1736551800 | 49.78 | -0.93 | -1.83 | 50.27 | 50.3233 | 49.69 | 140077 |
| 1736379000 | 50.71 | -0.02 | -0.04 | 50.5 | 50.7671 | 50.23 | 107178 |
| 1736292600 | 50.73 | -0.19 | -0.37 | 51.11 | 51.2631 | 50.4424 | 195841 |
| 1736206200 | 50.92 | -0.24 | -0.47 | 51.33 | 51.544 | 50.8595 | 139229 |
| 1735947000 | 51.16 | 0.49 | 0.97 | 50.91 | 51.165 | 50.5501 | 119127 |
| 1735860600 | 50.67 | -0.3 | -0.59 | 51.26 | 51.394 | 50.5801 | 208530 |
| 1735687800 | 50.97 | 0.18 | 0.35 | 50.97 | 51.1765 | 50.73 | 101565 |
| 1735601400 | 50.79 | -0.22 | -0.43 | 50.81 | 50.949 | 50.31 | 227869 |
| 1735342200 | 51.01 | -0.41 | -0.80 | 51.22 | 51.54 | 50.8 | 173023 |
| 1735255800 | 51.42 | -0.1 | -0.19 | 51.19 | 51.4894 | 51 | 136374 |
| 1735077840 | 51.52 | 0.4 | 0.78 | 51.19 | 51.52 | 50.94 | 88762 |
| 1734996600 | 51.12 | 0.06 | 0.12 | 50.85 | 51.14 | 50.61 | 1006787 |
| 1734737400 | 51.06 | 0.53 | 1.05 | 50.36 | 51.42 | 50.36 | 125725 |
| 1734651000 | 50.53 | -0.15 | -0.30 | 51.02 | 51.31 | 50.49 | 152232 |
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
