Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0398485754134 | 50.19 | 50.23 | 50.18 | 872332 | 50.20704452 | SP |
| 4 | -0.01 | -0.0199123855038 | 50.22 | 50.28 | 50.07 | 703443 | 50.18389063 | SP |
| 12 | 0 | 0 | 50.21 | 50.28 | 50.01 | 631496 | 50.1434349 | SP |
| 26 | -0.09 | -0.178926441352 | 50.3 | 50.37 | 49.98 | 571889 | 50.15471591 | SP |
| 52 | 0.22 | 0.440088017604 | 49.99 | 50.37 | 49.75 | 511083 | 50.07979406 | SP |
| 156 | 0.31 | 0.62124248497 | 49.9 | 50.37 | 49.23 | 472802 | 49.82298734 | SP |
| 260 | 0.71 | 1.43434343434 | 49.5 | 50.6 | 47.22 | 495881 | 50.01606855 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 50.22 | 0.01 | 0.02 | 50.21 | 50.225 | 50.2 | 953422 |
| 1741905000 | 50.21 | 0.01 | 0.02 | 50.21 | 50.21 | 50.19 | 760042 |
| 1741818600 | 50.2 | -0.01 | -0.02 | 50.2 | 50.21 | 50.19 | 661217 |
| 1741732200 | 50.21 | -0.01 | -0.02 | 50.2 | 50.22 | 50.2 | 895331 |
| 1741645800 | 50.22 | 0.03 | 0.06 | 50.2 | 50.22 | 50.2 | 1148627 |
| 1741390200 | 50.19 | 0.01 | 0.02 | 50.19 | 50.205 | 50.18 | 879310 |
| 1741303800 | 50.18 | 0.01 | 0.02 | 50.18 | 50.19 | 50.17 | 943368 |
| 1741217400 | 50.17 | -0.01 | -0.02 | 50.17 | 50.2 | 50.17 | 544457 |
| 1741131000 | 50.18 | 0.01 | 0.02 | 50.2 | 50.2 | 50.16 | 875501 |
| 1741044600 | 50.17 | 0.02 | 0.04 | 50.15 | 50.17 | 50.14 | 916133 |
| 1740785400 | 50.15 | 0.04 | 0.08 | 50.14 | 50.15 | 50.13 | 1056903 |
| 1740699000 | 50.11 | -0.01 | -0.02 | 50.1 | 50.13 | 50.1 | 430905 |
| 1740612600 | 50.12 | 0.02 | 0.04 | 50.12 | 50.12 | 50.1 | 570450 |
| 1740526200 | 50.1 | 0.02 | 0.04 | 50.1 | 50.11 | 50.1 | 491990 |
| 1740439800 | 50.08 | -0.19 | -0.38 | 50.08 | 50.09 | 50.07 | 700100 |
| 1740180600 | 50.27 | 0.02 | 0.04 | 50.25 | 50.28 | 50.25 | 589716 |
| 1740094200 | 50.25 | 0.01 | 0.02 | 50.23 | 50.25 | 50.23 | 385016 |
| 1740007800 | 50.24 | 0.01 | 0.02 | 50.22 | 50.24 | 50.22 | 431497 |
| 1739921400 | 50.23 | 0.01 | 0.02 | 50.21 | 50.23 | 50.21 | 548919 |
| 1739575800 | 50.22 | 0.04 | 0.08 | 50.22 | 50.22 | 50.2 | 518805 |
| 1739489400 | 50.18 | 0.02 | 0.04 | 50.18 | 50.19 | 50.17 | 330021 |
| 1739403000 | 50.16 | -0.01 | -0.02 | 50.16 | 50.17 | 50.16 | 334686 |
| 1739316600 | 50.17 | 0 | 0.00 | 50.17 | 50.18 | 50.16 | 362170 |
| 1739230200 | 50.17 | 0.01 | 0.02 | 50.16 | 50.175 | 50.16 | 283763 |
| 1738971000 | 50.16 | 0 | 0.00 | 50.17 | 50.17 | 50.15 | 576289 |
| 1738884600 | 50.16 | 0.01 | 0.02 | 50.14 | 50.16 | 50.14 | 218985 |
| 1738798200 | 50.15 | 0.02 | 0.04 | 50.14 | 50.16 | 50.14 | 419943 |
| 1738711800 | 50.13 | 0.02 | 0.04 | 50.13 | 50.15 | 50.12 | 476116 |
| 1738625400 | 50.11 | -0.01 | -0.02 | 50.11 | 50.13 | 50.11 | 1015005 |
| 1738366200 | 50.12 | 0.02 | 0.04 | 50.12 | 50.12 | 50.11 | 712760 |
| 1738279800 | 50.1 | 0 | 0.01 | 50.09 | 50.11 | 50.09 | 650079 |
| 1738193400 | 50.0963 | 0.02 | 0.03 | 50.11 | 50.11 | 50.09 | 290974 |
| 1738107000 | 50.08 | -0.01 | -0.02 | 50.08 | 50.1 | 50.08 | 984023 |
| 1738020600 | 50.09 | 0.02 | 0.04 | 50.09 | 50.09 | 50.08 | 528299 |
| 1737761400 | 50.07 | 0.04 | 0.08 | 50.05 | 50.08 | 50.05 | 641654 |
| 1737675000 | 50.03 | 0 | 0.00 | 50.03 | 50.03 | 50.03 | 0 |
| 1737588600 | 50.03 | -0.01 | -0.01 | 50.04 | 50.04 | 50.03 | 456190 |
| 1737502200 | 50.035 | -0.19 | -0.37 | 50.04 | 50.04 | 50.02 | 1135309 |
| 1737156600 | 50.22 | 0.02 | 0.04 | 50.23 | 50.23 | 50.22 | 574330 |
| 1737070200 | 50.2 | 0 | 0.00 | 50.2 | 50.225 | 50.1914 | 653539 |
| 1736983800 | 50.2 | 0.03 | 0.06 | 50.2 | 50.21 | 50.19 | 1038437 |
| 1736897400 | 50.17 | 0.01 | 0.02 | 50.16 | 50.18 | 50.16 | 612899 |
| 1736811000 | 50.16 | 0.01 | 0.02 | 50.17 | 50.17 | 50.16 | 648398 |
| 1736551800 | 50.15 | 0 | 0.00 | 50.15 | 50.16 | 50.14 | 810821 |
| 1736379000 | 50.15 | 0 | 0.01 | 50.15 | 50.16 | 50.15 | 504817 |
| 1736292600 | 50.145 | 0.01 | 0.01 | 50.14 | 50.15 | 50.14 | 348203 |
| 1736206200 | 50.14 | 0.02 | 0.04 | 50.15 | 50.15 | 50.14 | 448613 |
| 1735947000 | 50.12 | 0.02 | 0.04 | 50.12 | 50.13 | 50.11 | 425078 |
| 1735860600 | 50.1 | -0.01 | -0.02 | 50.1 | 50.12 | 50.09 | 815881 |
| 1735687800 | 50.11 | 0.02 | 0.04 | 50.1 | 50.11 | 50.09 | 674235 |
| 1735601400 | 50.09 | 0.02 | 0.04 | 50.08 | 50.1 | 50.07 | 1011638 |
| 1735342200 | 50.07 | 0.02 | 0.04 | 50.07 | 50.07 | 50.05 | 551119 |
| 1735255800 | 50.05 | 0.02 | 0.04 | 50.03 | 50.05 | 50.03 | 335509 |
| 1735077840 | 50.03 | 0.02 | 0.04 | 50.03 | 50.04 | 50.02 | 416413 |
| 1734996600 | 50.01 | -0.21 | -0.42 | 50.03 | 50.03 | 50.01 | 1026379 |
| 1734737400 | 50.22 | 0.02 | 0.04 | 50.21 | 50.23 | 50.21 | 320453 |
| 1734651000 | 50.2 | 0.01 | 0.02 | 50.2 | 50.21 | 50.2 | 572754 |
| 1734564600 | 50.19 | -0.03 | -0.06 | 50.23 | 50.23 | 50.18 | 400197 |
| 1734478200 | 50.22 | 0.02 | 0.03 | 50.22 | 50.22 | 50.21 | 535497 |
| 1734391800 | 50.205 | 0 | 0.01 | 50.2 | 50.21 | 50.1901 | 457168 |
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
