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 | -0.4221 | -0.873913043478 | 48.3 | 48.7918 | 46.9912 | 46 | 48.11329481 | SP |
| 4 | -2.2421 | -4.47346368715 | 50.12 | 50.4433 | 46.9912 | 348 | 49.84965998 | SP |
| 12 | 0.4079 | 0.859279544976 | 47.47 | 50.4433 | 46.9912 | 39254 | 48.9407579 | SP |
| 26 | -0.0821 | -0.171184320267 | 47.96 | 51.4005 | 46.9912 | 36333 | 49.38252609 | SP |
| 52 | 3.1313 | 6.99785011599 | 44.7466 | 51.4005 | 43.42 | 20580 | 48.81872745 | SP |
| 156 | 7.6779 | 19.0992537313 | 40.2 | 51.4005 | 40.2 | 33294 | 45.61201043 | SP |
| 260 | 7.6779 | 19.0992537313 | 40.2 | 51.4005 | 40.2 | 33294 | 45.61201043 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 46.9912 | -0.34 | -0.72 | 47.29 | 47.29 | 46.9912 | 15 |
| 1741818600 | 47.3342 | -0.2 | -0.42 | 47.67 | 47.67 | 47.3342 | 19 |
| 1741732200 | 47.5339 | -0.54 | -1.12 | 47.99 | 47.99 | 47.5339 | 7 |
| 1741645800 | 48.0745 | -0.72 | -1.47 | 48.22 | 48.22 | 48.0745 | 132 |
| 1741390200 | 48.7918 | 0.32 | 0.66 | 48.3 | 48.7918 | 48.3 | 59 |
| 1741303800 | 48.4707 | -0.46 | -0.94 | 48.42 | 48.4707 | 48.42 | 4 |
| 1741217400 | 48.9319 | 0.41 | 0.84 | 48.53 | 48.94 | 48.53 | 633 |
| 1741131000 | 48.5249 | -0.89 | -1.80 | 49.12 | 49.12 | 48.5249 | 238 |
| 1741044600 | 49.4153 | -0.47 | -0.94 | 50.08 | 50.08 | 49.4153 | 242 |
| 1740785400 | 49.8859 | 0.58 | 1.18 | 49.41 | 49.8859 | 49.41 | 504 |
| 1740699000 | 49.3056 | -0.14 | -0.29 | 49.48 | 49.48 | 49.3056 | 9 |
| 1740612600 | 49.4488 | -0.2 | -0.40 | 49.36 | 49.4488 | 49.36 | 5 |
| 1740526200 | 49.6478 | 0.06 | 0.12 | 49.54 | 49.6478 | 49.54 | 18 |
| 1740439800 | 49.5861 | 0.05 | 0.10 | 49.75 | 49.75 | 49.5861 | 5 |
| 1740180600 | 49.5343 | -0.67 | -1.34 | 50.06 | 50.06 | 49.5343 | 54 |
| 1740094200 | 50.2075 | -0.24 | -0.47 | 50.28 | 50.28 | 50.2 | 401 |
| 1740007800 | 50.4433 | 0.19 | 0.37 | 50.43 | 50.4433 | 50.43 | 998 |
| 1739921400 | 50.2574 | 0.29 | 0.58 | 50.01 | 50.2574 | 50.01 | 1006 |
| 1739575800 | 49.97 | -0.08 | -0.15 | 50.12 | 50.12 | 49.96 | 2264 |
| 1739489400 | 50.0453 | 0.4 | 0.81 | 49.81 | 50.0453 | 49.81 | 105 |
| 1739403000 | 49.6412 | -0.25 | -0.49 | 49.6412 | 49.6412 | 49.6412 | 1 |
| 1739316600 | 49.8875 | 0.12 | 0.24 | 49.8875 | 49.8875 | 49.8875 | 4 |
| 1739230200 | 49.77 | 0.1 | 0.21 | 49.69 | 49.77 | 49.69 | 448 |
| 1738971000 | 49.6664 | -0.29 | -0.58 | 50.06 | 50.07 | 49.6664 | 45 |
| 1738884600 | 49.9581 | -0.01 | -0.02 | 50.13 | 50.13 | 49.9581 | 82 |
| 1738798200 | 49.9677 | 0.32 | 0.65 | 49.9677 | 49.9677 | 49.9677 | 0 |
| 1738711800 | 49.6439 | 0.06 | 0.12 | 49.43 | 49.67 | 49.43 | 70 |
| 1738625400 | 49.5828 | -0.18 | -0.37 | 49.04 | 49.5828 | 49.04 | 131 |
| 1738366200 | 49.7655 | -0.31 | -0.63 | 49.7655 | 49.7655 | 49.7655 | 83 |
| 1738279800 | 50.08 | 0.47 | 0.94 | 49.86 | 50.08 | 49.86 | 3307 |
| 1738193400 | 49.6116 | -0.1 | -0.21 | 49.67 | 49.845 | 49.6116 | 384 |
| 1738107000 | 49.7151 | -0.23 | -0.46 | 49.96 | 49.96 | 49.7151 | 45 |
| 1738020600 | 49.9425 | 0.12 | 0.24 | 49.49 | 49.9425 | 49.49 | 4 |
| 1737761400 | 49.8221 | 0.29 | 0.58 | 49.8221 | 49.8221 | 49.8221 | 0 |
| 1737675000 | 49.5363 | 0 | 0.00 | 49.5363 | 49.5363 | 49.5363 | 0 |
| 1737588600 | 49.5363 | -0.27 | -0.54 | 49.63 | 49.63 | 49.5363 | 100 |
| 1737502200 | 49.8032 | 0.59 | 1.19 | 49.46 | 49.8032 | 49.46 | 212 |
| 1737156600 | 49.2152 | 0.32 | 0.65 | 49.21 | 49.2152 | 49.21 | 347034 |
| 1737070200 | 48.895 | 0.33 | 0.67 | 48.51 | 48.9 | 48.5 | 1735176 |
| 1736983800 | 48.5693 | 0.55 | 1.14 | 48.73 | 48.73 | 48.4 | 4102 |
| 1736897400 | 48.0223 | 0.4 | 0.84 | 47.79 | 48.0223 | 47.79 | 4 |
| 1736811000 | 47.6219 | 0.4 | 0.85 | 47.05 | 47.6219 | 47.05 | 3 |
| 1736551800 | 47.2185 | -0.67 | -1.40 | 47.76 | 47.76 | 47.2185 | 317 |
| 1736379000 | 47.8869 | 0.07 | 0.14 | 47.73 | 47.8869 | 47.73 | 5 |
| 1736292600 | 47.8206 | -0.05 | -0.10 | 48.03 | 48.03 | 47.8206 | 5 |
| 1736206200 | 47.8662 | -0.07 | -0.15 | 48.15 | 48.18 | 47.8662 | 202 |
| 1735947000 | 47.9375 | 0.44 | 0.92 | 47.725 | 47.9375 | 47.725 | 1286 |
| 1735860600 | 47.4994 | -0.04 | -0.08 | 47.84 | 47.84 | 47.4994 | 43 |
| 1735687800 | 47.5381 | 0.08 | 0.16 | 47.7 | 47.7 | 47.4993 | 9154 |
| 1735601400 | 47.46 | -0.45 | -0.94 | 47.53 | 47.56 | 47.46 | 754 |
| 1735342200 | 47.91 | -0.36 | -0.74 | 48.13 | 48.13 | 47.82 | 7180 |
| 1735255800 | 48.2657 | 0.12 | 0.25 | 47.95 | 48.2657 | 47.95 | 2232 |
| 1735077840 | 48.1454 | 0.35 | 0.73 | 47.85 | 48.1454 | 47.85 | 300 |
| 1734996600 | 47.7987 | -0.14 | -0.29 | 47.54 | 47.7987 | 47.45 | 123 |
| 1734737400 | 47.9383 | 0.54 | 1.13 | 47.21 | 48.17 | 47.21 | 348 |
| 1734651000 | 47.4018 | -0.17 | -0.35 | 47.81 | 47.81 | 47.4018 | 239 |
| 1734564600 | 47.57 | -1.27 | -2.59 | 48.88 | 48.93 | 47.57 | 7402 |
| 1734478200 | 48.8366 | -0.3 | -0.61 | 48.85 | 48.89 | 48.7082 | 5894 |
| 1734391800 | 49.1376 | -0.25 | -0.51 | 49.12 | 49.1376 | 49.12 | 95 |
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
