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 | 0.44 | 0.871287128713 | 50.5 | 51.25 | 50.205 | 129618 | 50.90988497 | SP |
| 4 | 0.29 | 0.572556762093 | 50.65 | 51.75 | 48.87 | 161367 | 50.50155798 | SP |
| 12 | -1.91 | -3.61400189215 | 52.85 | 53.65 | 47.59 | 202727 | 49.92272304 | SP |
| 26 | 3.19 | 6.68062827225 | 47.75 | 53.65 | 47.38 | 233112 | 50.29424006 | SP |
| 52 | 12.18 | 31.4241486068 | 38.76 | 53.65 | 38.6 | 209005 | 47.23565624 | SP |
| 156 | 7.69 | 17.7803468208 | 43.25 | 53.65 | 35.32 | 290412 | 44.17933964 | SP |
| 260 | 5.32 | 11.6615519509 | 45.62 | 53.65 | 28.302 | 259672 | 42.91504211 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 50.94 | -0.24 | -0.47 | 51.25 | 51.55 | 50.905 | 107397 |
| 1739489400 | 51.18 | 0.15 | 0.29 | 51.14 | 51.25 | 50.86 | 132942 |
| 1739403000 | 51.03 | -0.12 | -0.23 | 50.46 | 51.1591 | 50.275 | 162113 |
| 1739316600 | 51.15 | 0.26 | 0.51 | 50.7 | 51.15 | 50.2762 | 102144 |
| 1739230200 | 50.89 | 0.53 | 1.05 | 50.43 | 50.89 | 50.205 | 109533 |
| 1738971000 | 50.36 | -0.14 | -0.28 | 50.5 | 50.77 | 50.3 | 141357 |
| 1738884600 | 50.5 | -0.02 | -0.04 | 50.69 | 50.69 | 50.13 | 113390 |
| 1738798200 | 50.52 | 0.5 | 1.00 | 50.47 | 50.825 | 50.1313 | 118288 |
| 1738711800 | 50.02 | -0.38 | -0.75 | 50.11 | 50.22 | 49.51 | 168707 |
| 1738625400 | 50.4 | 0.23 | 0.46 | 49.45 | 50.59 | 49.43 | 157795 |
| 1738366200 | 50.17 | -0.31 | -0.61 | 50.52 | 50.52 | 50.05 | 124810 |
| 1738279800 | 50.48 | 1.07 | 2.17 | 49.97 | 50.51 | 49.97 | 197957 |
| 1738193400 | 49.41 | 0.06 | 0.12 | 49.4 | 49.96 | 49.24 | 113200 |
| 1738107000 | 49.35 | -0.65 | -1.30 | 50.03 | 50.03 | 48.95 | 222758 |
| 1738020600 | 50 | -1.09 | -2.13 | 50.07 | 50.07 | 48.87 | 215853 |
| 1737761400 | 51.09 | 0.71 | 1.41 | 50.55 | 51.218 | 50.5 | 138061 |
| 1737675000 | 50.38 | 0 | 0.00 | 50.38 | 50.38 | 50.38 | 0 |
| 1737588600 | 50.38 | -1.15 | -2.23 | 51.61 | 51.61 | 50.355 | 205060 |
| 1737502200 | 51.53 | 0.79 | 1.56 | 51.27 | 51.75 | 51.26 | 245199 |
| 1737156600 | 50.74 | 0.08 | 0.16 | 50.65 | 50.96 | 50.535 | 235439 |
| 1737070200 | 50.66 | 1.22 | 2.47 | 49.44 | 50.69 | 49.43 | 157313 |
| 1736983800 | 49.44 | 0.71 | 1.46 | 49.6 | 49.89 | 49.4 | 544646 |
| 1736897400 | 48.73 | 0.6 | 1.25 | 48.28 | 48.88 | 48.23 | 201842 |
| 1736811000 | 48.13 | -0.47 | -0.97 | 48.53 | 48.53 | 47.59 | 237132 |
| 1736551800 | 48.6 | -0.34 | -0.69 | 48.95 | 49.39 | 48.38 | 167628 |
| 1736379000 | 48.94 | -0.02 | -0.04 | 48.77 | 48.96 | 48.16 | 286498 |
| 1736292600 | 48.96 | -0.11 | -0.22 | 49.16 | 49.4 | 48.8268 | 241822 |
| 1736206200 | 49.07 | -0.57 | -1.15 | 49.66 | 49.66 | 48.94 | 298090 |
| 1735947000 | 49.64 | 0.57 | 1.16 | 49.43 | 49.86 | 49.26 | 419280 |
| 1735860600 | 49.07 | 0.3 | 0.62 | 49.07 | 49.3582 | 48.7762 | 425861 |
| 1735687800 | 48.77 | -0.03 | -0.06 | 48.88 | 49.0496 | 48.52 | 250511 |
| 1735601400 | 48.8 | -0.18 | -0.37 | 48.69 | 48.91 | 48.35 | 254914 |
| 1735342200 | 48.98 | -0.16 | -0.33 | 48.92 | 49.14 | 48.7511 | 208263 |
| 1735255800 | 49.14 | -0.12 | -0.24 | 49.13 | 49.28 | 49 | 134131 |
| 1735077840 | 49.26 | 0.28 | 0.57 | 49.02 | 49.27 | 48.86 | 204620 |
| 1734996600 | 48.98 | 0.18 | 0.37 | 48.71 | 49.005 | 48.23 | 243809 |
| 1734737400 | 48.8 | 0.38 | 0.78 | 47.88 | 48.91 | 47.88 | 624491 |
| 1734651000 | 48.42 | 0.25 | 0.52 | 48.32 | 48.96 | 48.32 | 237533 |
| 1734564600 | 48.17 | -1.23 | -2.49 | 49.43 | 49.4399 | 48.17 | 269519 |
| 1734478200 | 49.4 | -0.2 | -0.40 | 49.37 | 49.62 | 49.24 | 236227 |
| 1734391800 | 49.6 | -0.39 | -0.78 | 50.0501 | 50.17 | 49.6 | 224745 |
| 1734132600 | 49.99 | -0.01 | -0.02 | 50.13 | 50.245 | 49.94 | 136591 |
| 1734046200 | 50 | -0.05 | -0.10 | 50.1619 | 50.41 | 49.98 | 113989 |
| 1733959800 | 50.05 | -0.27 | -0.54 | 50.47 | 50.5 | 49.98 | 169330 |
| 1733873400 | 50.32 | -0.36 | -0.71 | 50.5031 | 50.5031 | 49.93 | 253877 |
| 1733787000 | 50.68 | -0.63 | -1.23 | 51.38 | 51.38 | 50.67 | 174893 |
| 1733527800 | 51.31 | -0.62 | -1.19 | 52.01 | 52.0763 | 51.22 | 131878 |
| 1733441400 | 51.93 | 0.1 | 0.19 | 51.86 | 52.18 | 51.858 | 129538 |
| 1733355000 | 51.83 | -0.01 | -0.02 | 51.98 | 51.99 | 51.6201 | 101759 |
| 1733268600 | 51.84 | -0.41 | -0.78 | 52.56 | 52.74 | 51.825 | 105175 |
| 1733182200 | 52.25 | -1.13 | -2.12 | 53.35 | 53.35 | 52.25 | 193270 |
| 1732917840 | 53.38 | 0.06 | 0.11 | 53.56 | 53.56 | 53.2713 | 101408 |
| 1732750200 | 53.32 | -0.01 | -0.02 | 53.45 | 53.65 | 53.292 | 93293 |
| 1732663800 | 53.33 | 0.75 | 1.43 | 52.72 | 53.355 | 52.6 | 148610 |
| 1732577400 | 52.58 | 0.14 | 0.27 | 52.76 | 52.95 | 52.24 | 217580 |
| 1732318200 | 52.44 | -0.19 | -0.36 | 52.85 | 52.895 | 52.44 | 102594 |
| 1732231800 | 52.63 | 0.85 | 1.64 | 51.87 | 52.67 | 51.6 | 170356 |
| 1732145400 | 51.78 | 0.04 | 0.08 | 51.83 | 51.9721 | 51.5 | 66202 |
| 1732059000 | 51.74 | 0.31 | 0.60 | 51.21 | 51.74 | 50.99 | 114324 |
| 1731972600 | 51.43 | 0.44 | 0.86 | 50.99 | 51.561 | 50.93 | 129067 |
| 1731713400 | 50.99 | 0.76 | 1.51 | 50.45 | 51.02 | 50.357 | 101235 |
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
