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 | -0.18 | -0.35799522673 | 50.28 | 50.28 | 50.02 | 70683 | 50.10102177 | SP |
| 4 | -0.05 | -0.0997008973081 | 50.15 | 50.37 | 49.88 | 74617 | 50.12541622 | SP |
| 12 | 0.03 | 0.0599161174356 | 50.07 | 50.55 | 49.64 | 60756 | 50.00224981 | SP |
| 26 | -0.19 | -0.377808709485 | 50.29 | 50.66 | 49.64 | 44383 | 50.06138529 | SP |
| 52 | 0.03 | 0.0599161174356 | 50.07 | 50.66 | 49.48 | 28756 | 50.03451232 | SP |
| 156 | 0.03 | 0.0599161174356 | 50.07 | 50.66 | 49.48 | 28756 | 50.03451232 | SP |
| 260 | 0.03 | 0.0599161174356 | 50.07 | 50.66 | 49.48 | 28756 | 50.03451232 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 50.1 | -0.01 | -0.02 | 50.09 | 50.32 | 50.045 | 52935 |
| 1741645800 | 50.11 | 0.01 | 0.02 | 50.1 | 50.23 | 50.1 | 80102 |
| 1741390200 | 50.1 | -0.01 | -0.02 | 50.24 | 50.24 | 50.0204 | 40709 |
| 1741303800 | 50.11 | 0.05 | 0.10 | 50.12 | 50.12 | 50.02 | 89353 |
| 1741217400 | 50.06 | -0.06 | -0.12 | 50.08 | 50.1499 | 50.06 | 69975 |
| 1741131000 | 50.12 | -0.05 | -0.10 | 50.28 | 50.28 | 50.1 | 73278 |
| 1741044600 | 50.17 | 0.04 | 0.08 | 50.12 | 50.18 | 50.104 | 419256 |
| 1740785400 | 50.13 | -0.04 | -0.08 | 50.09 | 50.21 | 50.09 | 100787 |
| 1740699000 | 50.17 | -0.14 | -0.28 | 50.15 | 50.298 | 50.15 | 26378 |
| 1740612600 | 50.31 | 0.1 | 0.20 | 50.32 | 50.32 | 50.15 | 39957 |
| 1740526200 | 50.21 | 0.05 | 0.10 | 50.3 | 50.3 | 50.1401 | 49005 |
| 1740439800 | 50.16 | 0.08 | 0.16 | 50 | 50.26 | 50 | 107794 |
| 1740180600 | 50.08 | 0.02 | 0.04 | 50.05 | 50.18 | 50 | 57146 |
| 1740094200 | 50.06 | 0.02 | 0.04 | 50.37 | 50.37 | 50.024 | 31928 |
| 1740007800 | 50.04 | 0.02 | 0.04 | 50.02 | 50.0599 | 50.02 | 23975 |
| 1739921400 | 50.02 | -0.07 | -0.14 | 50.06 | 50.13 | 50 | 83814 |
| 1739575800 | 50.09 | 0.09 | 0.17 | 50.34 | 50.34 | 50.01 | 37374 |
| 1739489400 | 50.005 | 0.02 | 0.03 | 49.93 | 50.22 | 49.93 | 21928 |
| 1739403000 | 49.99 | -0.05 | -0.10 | 49.99 | 49.99 | 49.88 | 37539 |
| 1739316600 | 50.04 | -0.01 | -0.02 | 50.15 | 50.15 | 49.96 | 27422 |
| 1739230200 | 50.05 | -0.03 | -0.06 | 50.01 | 50.17 | 49.78 | 59575 |
| 1738971000 | 50.08 | -0.1 | -0.20 | 50.08 | 50.08 | 49.975 | 26605 |
| 1738884600 | 50.18 | 0.1 | 0.20 | 49.81 | 50.18 | 49.81 | 52449 |
| 1738798200 | 50.08 | 0.06 | 0.12 | 50.55 | 50.55 | 50.02 | 60244 |
| 1738711800 | 50.02 | 0.03 | 0.06 | 49.9 | 50.12 | 49.9 | 33264 |
| 1738625400 | 49.99 | 0.04 | 0.07 | 50.3 | 50.3 | 49.9157 | 39229 |
| 1738366200 | 49.955 | -0.13 | -0.26 | 50.28 | 50.28 | 49.9155 | 110988 |
| 1738279800 | 50.087 | 0.11 | 0.21 | 50.29 | 50.29 | 49.97 | 97136 |
| 1738193400 | 49.98 | -0.04 | -0.08 | 50 | 50.15 | 49.9 | 65024 |
| 1738107000 | 50.02 | -0.03 | -0.06 | 50.02 | 50.09 | 50.0113 | 53851 |
| 1738020600 | 50.05 | 0.12 | 0.24 | 50.14 | 50.14 | 49.9537 | 49183 |
| 1737761400 | 49.93 | -0.01 | -0.02 | 50.13 | 50.13 | 49.9 | 53440 |
| 1737675000 | 49.94 | 0 | 0.00 | 49.94 | 49.94 | 49.94 | 0 |
| 1737588600 | 49.94 | 0 | 0.01 | 49.93 | 50.06 | 49.93 | 63249 |
| 1737502200 | 49.935 | 0.02 | 0.03 | 50.18 | 50.18 | 49.9 | 32961 |
| 1737156600 | 49.92 | 0.07 | 0.14 | 49.87 | 50.015 | 49.87 | 21748 |
| 1737070200 | 49.85 | 0.08 | 0.16 | 49.64 | 49.96 | 49.64 | 27240 |
| 1736983800 | 49.77 | 0.06 | 0.12 | 49.95 | 49.95 | 49.77 | 20679 |
| 1736897400 | 49.71 | -0.03 | -0.06 | 49.75 | 49.75 | 49.67 | 97520 |
| 1736811000 | 49.74 | -0.07 | -0.14 | 49.98 | 49.98 | 49.7308 | 40176 |
| 1736551800 | 49.81 | -0.03 | -0.06 | 49.64 | 49.885 | 49.64 | 21563 |
| 1736379000 | 49.84 | -0.06 | -0.12 | 49.95 | 50.15 | 49.795 | 60680 |
| 1736292600 | 49.9 | 0 | 0.00 | 50 | 50.01 | 49.885 | 33036 |
| 1736206200 | 49.9 | 0.04 | 0.08 | 50.11 | 50.11 | 49.8801 | 15601 |
| 1735947000 | 49.86 | 0.03 | 0.06 | 50 | 50 | 49.8054 | 115356 |
| 1735860600 | 49.83 | -0.03 | -0.06 | 49.82 | 49.96 | 49.7901 | 45148 |
| 1735687800 | 49.86 | 0.05 | 0.10 | 50.04 | 50.04 | 49.81 | 55963 |
| 1735601400 | 49.81 | 0.04 | 0.08 | 49.94 | 49.94 | 49.7801 | 38357 |
| 1735342200 | 49.77 | 0.01 | 0.02 | 49.77 | 49.87 | 49.7201 | 50183 |
| 1735255800 | 49.76 | -0.03 | -0.05 | 49.84 | 49.97 | 49.65 | 128082 |
| 1735077840 | 49.7854 | 0.05 | 0.09 | 49.74 | 49.86 | 49.74 | 40777 |
| 1734996600 | 49.74 | -0.13 | -0.26 | 49.87 | 49.97 | 49.73 | 62717 |
| 1734737400 | 49.87 | 0.03 | 0.06 | 49.82 | 49.955 | 49.81 | 40004 |
| 1734651000 | 49.84 | -0.15 | -0.30 | 49.81 | 50.03 | 49.81 | 37063 |
| 1734564600 | 49.99 | -0.01 | -0.02 | 50.01 | 50.16 | 49.98 | 68303 |
| 1734478200 | 50 | 0 | 0.00 | 50.07 | 50.35 | 50 | 45689 |
| 1734391800 | 50 | -0.06 | -0.12 | 50.04 | 50.16 | 50 | 42874 |
| 1734132600 | 50.06 | -0.01 | -0.02 | 50.08 | 50.12 | 50.01 | 61403 |
| 1734046200 | 50.07 | -0.04 | -0.08 | 50.17 | 50.17 | 50.05 | 21356 |
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
