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 | -2.2853 | -4.45521005946 | 51.295 | 51.72 | 49.0097 | 1007 | 51.51346909 | SP |
| 4 | -7.6903 | -13.5631393298 | 56.7 | 56.95 | 49.0097 | 4661 | 55.19098636 | SP |
| 12 | -5.5203 | -10.1234183019 | 54.53 | 56.95 | 49.0097 | 14115 | 55.20722621 | SP |
| 26 | -1.1003 | -2.19576930752 | 50.11 | 57 | 49.0097 | 24392 | 54.37692746 | SP |
| 52 | 2.7297 | 5.89822817632 | 46.28 | 57 | 43.4046 | 38274 | 49.48113613 | SP |
| 156 | 9.0297 | 22.5855427714 | 39.98 | 57 | 39.9479 | 51913 | 46.50727391 | SP |
| 260 | 9.0297 | 22.5855427714 | 39.98 | 57 | 39.9479 | 51913 | 46.50727391 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 49.0097 | -1.14 | -2.28 | 49.21 | 49.21 | 49.0097 | 174 |
| 1741818600 | 50.1512 | 0.58 | 1.16 | 50.33 | 50.33 | 50.1512 | 120 |
| 1741732200 | 49.5761 | -0.06 | -0.13 | 49.7 | 49.7 | 49.5761 | 84 |
| 1741645800 | 49.6382 | -2.08 | -4.02 | 50.65 | 50.65 | 49.6382 | 92 |
| 1741390200 | 51.7182 | 0.3 | 0.58 | 51.295 | 51.72 | 50.65 | 4564 |
| 1741303800 | 51.4192 | -1.5 | -2.84 | 51.65 | 51.65 | 51.4192 | 65 |
| 1741217400 | 52.92 | 0.64 | 1.22 | 52.31 | 53.05 | 52.04 | 3656 |
| 1741131000 | 52.28 | -0.36 | -0.68 | 52.32 | 52.91 | 51.65 | 4422 |
| 1741044600 | 52.6405 | -1.24 | -2.30 | 54.12 | 54.12 | 52.53 | 1375 |
| 1740785400 | 53.88 | 0.85 | 1.61 | 52.85 | 53.91 | 52.85 | 11768 |
| 1740699000 | 53.0257 | -1.33 | -2.45 | 53.95 | 54.16 | 53.0257 | 787 |
| 1740612600 | 54.36 | 0.24 | 0.44 | 54.78 | 54.93 | 54.23 | 4382 |
| 1740526200 | 54.1243 | -0.5 | -0.91 | 54.58 | 54.58 | 53.82 | 1638 |
| 1740439800 | 54.62 | -0.54 | -0.98 | 55.33 | 55.33 | 54.595 | 5750 |
| 1740180600 | 55.16 | -1.21 | -2.15 | 56.5 | 56.5 | 55.16 | 4753 |
| 1740094200 | 56.3716 | -0.36 | -0.63 | 56.3 | 56.38 | 56.1178 | 1165 |
| 1740007800 | 56.73 | -0.1 | -0.18 | 56.5 | 56.84 | 56.5 | 18726 |
| 1739921400 | 56.83 | 0.08 | 0.14 | 56.95 | 56.95 | 56.63 | 1994 |
| 1739575800 | 56.75 | 0.02 | 0.04 | 56.7 | 56.78 | 56.6299 | 23045 |
| 1739489400 | 56.73 | 0.73 | 1.30 | 56.43 | 56.73 | 56.31 | 2159 |
| 1739403000 | 56 | 0.03 | 0.05 | 55.3 | 56.08 | 55.3 | 29521 |
| 1739316600 | 55.9725 | -0.19 | -0.34 | 55.86 | 56.07 | 55.86 | 338 |
| 1739230200 | 56.1616 | 0.53 | 0.96 | 56.24 | 56.24 | 56.1616 | 202 |
| 1738971000 | 55.6278 | -0.52 | -0.93 | 56.21 | 56.21 | 55.6278 | 2270 |
| 1738884600 | 56.15 | 0.35 | 0.62 | 55.93 | 56.16 | 55.88 | 23792 |
| 1738798200 | 55.8027 | 0.29 | 0.52 | 55.33 | 55.8027 | 55.33 | 161 |
| 1738711800 | 55.5154 | 0.58 | 1.05 | 55.05 | 55.5154 | 55.05 | 300 |
| 1738625400 | 54.9404 | -0.52 | -0.94 | 54.25 | 55.025 | 54.23 | 2313 |
| 1738366200 | 55.46 | -0.26 | -0.47 | 56.18 | 56.18 | 55.455 | 1135 |
| 1738279800 | 55.72 | 0.41 | 0.73 | 55.78 | 55.805 | 55.5 | 1310 |
| 1738193400 | 55.3135 | -0.35 | -0.62 | 55.61 | 55.61 | 55.0739 | 1398 |
| 1738107000 | 55.66 | 1.09 | 2.00 | 54.85 | 55.72 | 54.51 | 8861 |
| 1738020600 | 54.57 | -1.58 | -2.81 | 54.21 | 54.87 | 54.21 | 6842 |
| 1737761400 | 56.15 | 0.03 | 0.05 | 56.44 | 56.52 | 56.01 | 7738 |
| 1737675000 | 56.12 | 0 | 0.00 | 56.12 | 56.12 | 56.12 | 0 |
| 1737588600 | 56.12 | 0.7 | 1.26 | 55.92 | 56.2996 | 55.92 | 1522 |
| 1737502200 | 55.42 | 0.44 | 0.80 | 55.07 | 55.42 | 54.96 | 162375 |
| 1737156600 | 54.98 | 0.58 | 1.06 | 55.19 | 55.19 | 54.94 | 394164 |
| 1737070200 | 54.4021 | -0.25 | -0.45 | 54.91 | 54.91 | 54.4021 | 35 |
| 1736983800 | 54.6494 | 1.27 | 2.37 | 54.3 | 54.69 | 54.3 | 78 |
| 1736897400 | 53.3823 | -0.17 | -0.31 | 53.99 | 53.99 | 53.3823 | 569 |
| 1736811000 | 53.55 | -0.22 | -0.41 | 53.15 | 53.56 | 53.15 | 2861 |
| 1736551800 | 53.773 | -0.88 | -1.60 | 53.77 | 53.9 | 53.73 | 796 |
| 1736379000 | 54.65 | 0.14 | 0.26 | 54.39 | 54.65 | 54.3 | 787 |
| 1736292600 | 54.5069 | -0.99 | -1.78 | 55.34 | 55.34 | 54.46 | 759 |
| 1736206200 | 55.4947 | 0.42 | 0.76 | 55.65 | 55.83 | 55.4947 | 368 |
| 1735947000 | 55.0758 | 0.74 | 1.37 | 54.9 | 55.0758 | 54.9 | 766 |
| 1735860600 | 54.3331 | -0.19 | -0.34 | 54.88 | 54.88 | 54.11 | 1514 |
| 1735687800 | 54.519 | -0.53 | -0.96 | 55.2 | 55.2 | 54.519 | 1134 |
| 1735601400 | 55.0451 | -0.6 | -1.07 | 54.71 | 55.28 | 54.71 | 4581 |
| 1735342200 | 55.6427 | -0.85 | -1.50 | 55.31 | 55.6427 | 55.3 | 6562 |
| 1735255800 | 56.49 | 0.05 | 0.09 | 56.34 | 56.57 | 56.3 | 2365 |
| 1735077840 | 56.4418 | 0.65 | 1.17 | 55.93 | 56.4418 | 55.93 | 250 |
| 1734996600 | 55.7912 | 0.43 | 0.77 | 55.43 | 55.7912 | 55.43 | 1187 |
| 1734737400 | 55.3646 | 0.5 | 0.91 | 55.35 | 55.3646 | 55.35 | 68 |
| 1734651000 | 54.863 | -0.14 | -0.26 | 55.27 | 55.27 | 54.863 | 1050 |
| 1734564600 | 55.0076 | -1.71 | -3.02 | 56.81 | 56.84 | 55.0076 | 6598 |
| 1734478200 | 56.72 | -0.25 | -0.44 | 56.7 | 56.77 | 56.58 | 9609 |
| 1734391800 | 56.97 | 0.65 | 1.15 | 56.6 | 57 | 56.6 | 721 |
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
