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 | -0.56 | -1.09417741305 | 51.18 | 52.91 | 48.965 | 3788050 | 50.91415861 | SP |
| 4 | 3.79 | 8.09310271194 | 46.83 | 52.91 | 46.64 | 3977037 | 50.72913917 | SP |
| 12 | 2.26 | 4.67328370554 | 48.36 | 52.91 | 41.85 | 3670146 | 47.79240444 | SP |
| 26 | 2.67 | 5.56830031283 | 47.95 | 55.58 | 41.85 | 4043031 | 48.34179318 | SP |
| 52 | 18.64 | 58.2864290181 | 31.98 | 55.58 | 31 | 4667260 | 44.47919081 | SP |
| 156 | 6.97 | 15.9679266896 | 43.65 | 55.58 | 25.8001 | 5709783 | 38.40001399 | SP |
| 260 | 7.95 | 18.6313569252 | 42.67 | 65.9501 | 19.2 | 7085139 | 41.33655071 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 49.95 | -0.82 | -1.62 | 50.5 | 50.685 | 48.965 | 3211752 |
| 1740439800 | 50.77 | 0.4 | 0.79 | 50.89 | 50.995 | 49.62 | 2680743 |
| 1740180600 | 50.37 | -2.12 | -4.04 | 52.245 | 52.35 | 50.24 | 6124584 |
| 1740094200 | 52.49 | 1.47 | 2.88 | 51.25 | 52.91 | 51.25 | 4138148 |
| 1740007800 | 51.02 | -0.2 | -0.39 | 51.18 | 51.23 | 50.625 | 2785023 |
| 1739921400 | 51.22 | 0.54 | 1.07 | 51.415 | 51.585 | 50.87 | 5321463 |
| 1739575800 | 50.68 | -1.87 | -3.56 | 52.66 | 52.84 | 50.565 | 4710576 |
| 1739489400 | 52.55 | 0.32 | 0.61 | 52.12 | 52.55 | 51.54 | 3803562 |
| 1739403000 | 52.23 | 0.89 | 1.73 | 51.06 | 52.6 | 50.9801 | 3463033 |
| 1739316600 | 51.34 | -0.76 | -1.46 | 51.662 | 52.07 | 51.34 | 3429496 |
| 1739230200 | 52.1 | 1.16 | 2.28 | 52.47 | 52.63 | 51.84 | 4874667 |
| 1738971000 | 50.94 | -0.39 | -0.76 | 51.6 | 52.09 | 50.9003 | 4368940 |
| 1738884600 | 51.33 | -0.19 | -0.37 | 51.38 | 51.4865 | 50.83 | 3302921 |
| 1738798200 | 51.52 | 1.25 | 2.49 | 50.76 | 52.185 | 50.7 | 4604959 |
| 1738711800 | 50.27 | 1.14 | 2.32 | 49.6 | 50.43 | 49.56 | 3009319 |
| 1738625400 | 49.13 | 0.76 | 1.57 | 48.65 | 49.895 | 48.41 | 5060525 |
| 1738366200 | 48.37 | -0.83 | -1.69 | 49.34 | 49.445 | 48.18 | 3492221 |
| 1738279800 | 49.2 | 1.83 | 3.86 | 48.353 | 49.76 | 48.25 | 4647004 |
| 1738193400 | 47.37 | 0.44 | 0.94 | 46.83 | 47.73 | 46.64 | 2534770 |
| 1738107000 | 46.93 | 0.7 | 1.51 | 46.425 | 47.08 | 46.215 | 2177846 |
| 1738020600 | 46.23 | -1.4 | -2.94 | 46.88 | 46.94 | 45.69 | 3974645 |
| 1737761400 | 47.63 | 0.55 | 1.17 | 47.68 | 47.88 | 47.43 | 4430526 |
| 1737675000 | 47.08 | 0 | 0.00 | 47.08 | 47.08 | 47.08 | 0 |
| 1737588600 | 47.08 | 0.03 | 0.06 | 47.38 | 47.8 | 46.73 | 2305994 |
| 1737502200 | 47.05 | 1.03 | 2.24 | 46.46 | 47.47 | 46.46 | 3021098 |
| 1737156600 | 46.02 | 0.22 | 0.48 | 45.63 | 46.36 | 45.22 | 3973288 |
| 1737070200 | 45.8 | -0.29 | -0.63 | 46.34 | 46.665 | 45.8 | 2176935 |
| 1736983800 | 46.09 | 0.24 | 0.52 | 46.63 | 46.63 | 45.37 | 3856254 |
| 1736897400 | 45.85 | 1.53 | 3.45 | 44.59 | 46.06 | 44.52 | 3712238 |
| 1736811000 | 44.32 | -1 | -2.21 | 44.7 | 44.71 | 43.95 | 4345126 |
| 1736551800 | 45.32 | -0.03 | -0.07 | 46.15 | 46.48 | 45.045 | 3266507 |
| 1736379000 | 45.35 | 1.01 | 2.28 | 44.81 | 45.42 | 44.605 | 3410471 |
| 1736292600 | 44.34 | 0.55 | 1.26 | 44.91 | 45.425 | 44.045 | 3029115 |
| 1736206200 | 43.79 | -0.46 | -1.04 | 44.22 | 44.7 | 43.73 | 2823467 |
| 1735947000 | 44.25 | -0.58 | -1.29 | 44.63 | 44.73 | 44.21 | 2717720 |
| 1735860600 | 44.83 | 2.08 | 4.87 | 43.47 | 44.91 | 43.46 | 4217487 |
| 1735687800 | 42.75 | 0.43 | 1.02 | 42.185 | 42.95 | 42.15 | 2143321 |
| 1735601400 | 42.32 | -0.73 | -1.70 | 42.57 | 42.745 | 41.85 | 3722657 |
| 1735342200 | 43.05 | -0.5 | -1.15 | 42.88 | 43.14 | 42.6 | 3066023 |
| 1735255800 | 43.55 | 0.28 | 0.65 | 43.59 | 43.765 | 43.23 | 2762101 |
| 1735077840 | 43.27 | -0.21 | -0.48 | 43.65 | 43.74 | 42.92 | 2274810 |
| 1734996600 | 43.48 | -0.89 | -2.01 | 43.15 | 43.5387 | 42.73 | 2951403 |
| 1734737400 | 44.37 | 0.34 | 0.77 | 44.26 | 45.08 | 44.14 | 4871970 |
| 1734651000 | 44.03 | -0.22 | -0.50 | 44.73 | 44.94 | 43.87 | 3711399 |
| 1734564600 | 44.25 | -2.26 | -4.86 | 46.37 | 46.47 | 44.1 | 5483593 |
| 1734478200 | 46.51 | -0.16 | -0.34 | 46.14 | 46.775 | 45.89 | 3004807 |
| 1734391800 | 46.67 | -0.34 | -0.72 | 47.24 | 47.36 | 46.6 | 3321183 |
| 1734132600 | 47.01 | -1.37 | -2.83 | 48.17 | 48.17 | 46.81 | 3978565 |
| 1734046200 | 48.38 | -2.46 | -4.84 | 49.36 | 49.565 | 48.355 | 5530560 |
| 1733959800 | 50.84 | 1.54 | 3.12 | 49.8 | 51.03 | 49.44 | 3777859 |
| 1733873400 | 49.3 | 0.04 | 0.08 | 49.83 | 50.28 | 49.24 | 3308554 |
| 1733787000 | 49.26 | 1.95 | 4.12 | 48.88 | 50.55 | 48.85 | 7443390 |
| 1733527800 | 47.31 | -1.2 | -2.47 | 48.21 | 48.28 | 47.135 | 2633568 |
| 1733441400 | 48.51 | 0.25 | 0.52 | 48.5 | 49.105 | 48.06 | 2740746 |
| 1733355000 | 48.26 | -0.01 | -0.02 | 48.36 | 48.85 | 48.12 | 2458943 |
| 1733268600 | 48.27 | 1.41 | 3.01 | 47.41 | 48.89 | 47.295 | 3585435 |
| 1733182200 | 46.86 | -0.82 | -1.72 | 47.63 | 47.68 | 46.7603 | 2635484 |
| 1732917840 | 47.68 | 0.51 | 1.08 | 47.77 | 48.06 | 47.52 | 2337511 |
| 1732750200 | 47.17 | 0.5 | 1.07 | 47.25 | 47.82 | 46.99 | 5074570 |
| 1732663800 | 46.67 | -0.15 | -0.32 | 46.89 | 46.99 | 46.42 | 2906938 |
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
