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 | -0.65 | -1.25482625483 | 51.8 | 52.2207 | 51.04 | 63772 | 51.79981132 | SP |
| 4 | -0.54 | -1.04468949507 | 51.69 | 52.7282 | 51.04 | 64596 | 52.03783401 | SP |
| 12 | 0.25 | 0.49115913556 | 50.9 | 52.7282 | 48.747 | 65493 | 50.87702013 | SP |
| 26 | 1.5 | 3.02114803625 | 49.65 | 52.7282 | 48.747 | 53380 | 50.84272961 | SP |
| 52 | 4.97 | 10.7622347337 | 46.18 | 52.7282 | 44.657 | 47009 | 49.17179528 | SP |
| 156 | 9.58 | 23.0454654799 | 41.57 | 52.7282 | 34.8154 | 58700 | 43.41573291 | SP |
| 260 | 9.58 | 23.0454654799 | 41.57 | 52.7282 | 34.8154 | 58700 | 43.41573291 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 51.5 | -0.72 | -1.38 | 51.7 | 52.013 | 51.1718 | 64651 |
| 1741390200 | 52.2207 | 0.53 | 1.03 | 51.64 | 52.2207 | 51.61 | 54698 |
| 1741303800 | 51.69 | -0.47 | -0.90 | 51.74 | 52.15 | 51.6 | 52923 |
| 1741217400 | 52.16 | 0.58 | 1.12 | 51.78 | 52.19 | 51.67 | 59301 |
| 1741131000 | 51.58 | -0.62 | -1.19 | 51.8 | 52.035 | 51.53 | 87287 |
| 1741044600 | 52.2 | 0.06 | 0.12 | 52.46 | 52.7282 | 52.01 | 121057 |
| 1740785400 | 52.14 | 0.45 | 0.87 | 51.77 | 52.14 | 51.62 | 82000 |
| 1740699000 | 51.69 | -0.38 | -0.73 | 52.05 | 52.22 | 51.69 | 65250 |
| 1740612600 | 52.0707 | -0.23 | -0.44 | 52.3013 | 52.4899 | 52.07 | 48278 |
| 1740526200 | 52.3013 | 0.33 | 0.64 | 52.11 | 52.4 | 52.001 | 60146 |
| 1740439800 | 51.97 | 0.09 | 0.17 | 51.99 | 52.35 | 51.88 | 92849 |
| 1740180600 | 51.88 | -0.41 | -0.78 | 52.28 | 52.28 | 51.8501 | 50858 |
| 1740094200 | 52.29 | -0.05 | -0.10 | 52.27 | 52.38 | 52.17 | 44737 |
| 1740007800 | 52.34 | 0.04 | 0.08 | 52.185 | 52.4184 | 52.17 | 52198 |
| 1739921400 | 52.3 | 0.07 | 0.13 | 52.28 | 52.64 | 52.17 | 95631 |
| 1739575800 | 52.23 | -0.13 | -0.25 | 52.41 | 52.45 | 52.23 | 52608 |
| 1739489400 | 52.36 | 0.46 | 0.89 | 52 | 52.41 | 52 | 46840 |
| 1739403000 | 51.9 | -0.07 | -0.13 | 51.615 | 51.9699 | 51.615 | 45115 |
| 1739316600 | 51.9665 | 0.23 | 0.45 | 51.69 | 51.99 | 51.69 | 50897 |
| 1739230200 | 51.7338 | 0.28 | 0.55 | 51.77 | 51.8499 | 51.67 | 67255 |
| 1738971000 | 51.45 | -0.36 | -0.70 | 51.81 | 51.89 | 51.45 | 44545 |
| 1738884600 | 51.8121 | 0.14 | 0.28 | 51.82 | 51.88 | 51.63 | 44926 |
| 1738798200 | 51.67 | 0.23 | 0.45 | 51.48 | 51.73 | 51.48 | 46843 |
| 1738711800 | 51.44 | 0.35 | 0.69 | 51.15 | 51.47 | 51.15 | 54583 |
| 1738625400 | 51.09 | -0.13 | -0.25 | 50.59 | 51.2581 | 50.59 | 100538 |
| 1738366200 | 51.22 | -0.39 | -0.76 | 51.69 | 51.72 | 51.22 | 51878 |
| 1738279800 | 51.61 | 0.39 | 0.75 | 51.435 | 51.76 | 51.435 | 46823 |
| 1738193400 | 51.2233 | -0.13 | -0.25 | 51.34 | 51.4086 | 51.1711 | 47142 |
| 1738107000 | 51.35 | 0.03 | 0.06 | 51.34 | 51.4341 | 51.1492 | 40254 |
| 1738020600 | 51.32 | 0.2 | 0.39 | 50.71 | 51.32 | 50.71 | 82469 |
| 1737761400 | 51.12 | 0.33 | 0.65 | 51.09 | 51.2234 | 51.02 | 44529 |
| 1737675000 | 50.79 | 0 | 0.00 | 50.79 | 50.79 | 50.79 | 0 |
| 1737588600 | 50.79 | 0.03 | 0.07 | 50.86 | 50.94 | 50.788 | 44871 |
| 1737502200 | 50.7566 | 0.49 | 0.97 | 50.57 | 50.77 | 50.53 | 111373 |
| 1737156600 | 50.27 | 0.19 | 0.38 | 50.31 | 50.42 | 50.2 | 50753 |
| 1737070200 | 50.08 | 0.25 | 0.50 | 50.99 | 50.99 | 49.88 | 55064 |
| 1736983800 | 49.83 | 0.52 | 1.05 | 49.915 | 49.927 | 49.64 | 52701 |
| 1736897400 | 49.3116 | 0.23 | 0.47 | 49.24 | 49.3195 | 49.05 | 52000 |
| 1736811000 | 49.08 | 0.13 | 0.27 | 48.75 | 49.142 | 48.747 | 114673 |
| 1736551800 | 48.95 | -0.85 | -1.70 | 49.35 | 49.35 | 48.95 | 88652 |
| 1736379000 | 49.7974 | 0.04 | 0.08 | 49.575 | 49.7974 | 49.5 | 51605 |
| 1736292600 | 49.76 | -0.14 | -0.28 | 49.96 | 50.08 | 49.53 | 73287 |
| 1736206200 | 49.9 | 0.24 | 0.48 | 49.95 | 50.1113 | 49.69 | 142967 |
| 1735947000 | 49.6627 | 0.31 | 0.63 | 49.58 | 49.776 | 49.5 | 76952 |
| 1735860600 | 49.35 | -0.08 | -0.16 | 49.71 | 49.72 | 49.2346 | 91934 |
| 1735687800 | 49.43 | -0.03 | -0.06 | 49.665 | 49.753 | 49.43 | 60915 |
| 1735601400 | 49.46 | -0.46 | -0.92 | 49.46 | 49.72 | 49.295 | 114466 |
| 1735342200 | 49.92 | -0.28 | -0.56 | 50.01 | 50.09 | 49.77 | 83075 |
| 1735255800 | 50.2 | -0.03 | -0.06 | 50.02 | 50.3 | 50.02 | 6501 |
| 1735077840 | 50.2297 | 0.46 | 0.92 | 49.955 | 50.31 | 49.955 | 38298 |
| 1734996600 | 49.77 | -0.14 | -0.28 | 49.64 | 49.8 | 49.46 | 85733 |
| 1734737400 | 49.91 | 0.29 | 0.58 | 49.37 | 50.24 | 49.37 | 81711 |
| 1734651000 | 49.62 | -0.14 | -0.28 | 49.935 | 49.935 | 49.62 | 49079 |
| 1734564600 | 49.7614 | -0.99 | -1.95 | 50.75 | 50.86 | 49.6429 | 49291 |
| 1734478200 | 50.75 | -0.26 | -0.51 | 50.9 | 50.9599 | 50.75 | 58410 |
| 1734391800 | 51.01 | -0.05 | -0.10 | 51.195 | 51.25 | 51.01 | 67415 |
| 1734132600 | 51.06 | -0.1 | -0.20 | 51.27 | 51.27 | 51.06 | 55144 |
| 1734046200 | 51.16 | -0.29 | -0.56 | 51.34 | 51.47 | 51.16 | 50650 |
| 1733959800 | 51.4472 | 0.12 | 0.23 | 51.58 | 51.58 | 51.38 | 46698 |
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
