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 | 0.22 | 0.439209423039 | 50.09 | 50.3499 | 49.83 | 721 | 50.06593654 | SP |
| 4 | 0.45 | 0.902527075812 | 49.86 | 50.5356 | 49.53 | 925 | 50.01652601 | SP |
| 12 | 0.455 | 0.912646675359 | 49.855 | 50.5356 | 49.1 | 1768 | 49.63093698 | SP |
| 26 | 0.87 | 1.75970873786 | 49.44 | 50.5356 | 48.41 | 1599 | 49.53236384 | SP |
| 52 | 2.475 | 5.17403574788 | 47.835 | 50.5356 | 45.43 | 2015 | 49.08856854 | SP |
| 156 | -2.04 | -3.89684813754 | 52.35 | 52.56 | 44.62 | 3882 | 48.27119916 | SP |
| 260 | 4.14 | 8.96686159844 | 46.17 | 53.46 | 37.63 | 4344 | 48.21234197 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 50.31 | 0.05 | 0.10 | 50.51 | 50.51 | 50.31 | 10467 |
| 1732231800 | 50.2603 | 0.16 | 0.32 | 50.215 | 50.3499 | 50.215 | 449 |
| 1732145400 | 50.1023 | 0.04 | 0.07 | 50.01 | 50.1023 | 50.01 | 610 |
| 1732059000 | 50.065 | 0.03 | 0.07 | 50.0602 | 50.065 | 50.0602 | 347 |
| 1731972600 | 50.03 | 0.02 | 0.05 | 49.93 | 50.11 | 49.93 | 887 |
| 1731713400 | 50.0059 | -0.08 | -0.17 | 50.09 | 50.09 | 49.92 | 1289 |
| 1731627000 | 50.0907 | -0.09 | -0.18 | 50.14 | 50.175 | 50.05 | 1683 |
| 1731540600 | 50.1799 | -0.08 | -0.17 | 50.23 | 50.3899 | 50.1799 | 1725 |
| 1731454200 | 50.2642 | -0.27 | -0.54 | 50.34 | 50.34 | 50.24 | 1778 |
| 1731367800 | 50.5356 | 0.15 | 0.30 | 50.43 | 50.5356 | 50.43 | 608 |
| 1731108600 | 50.3849 | -0.07 | -0.13 | 50.26 | 50.3849 | 50.26 | 91 |
| 1731022200 | 50.4514 | 0.14 | 0.28 | 50.49 | 50.52 | 50.4514 | 1290 |
| 1730935800 | 50.3111 | 0.36 | 0.72 | 50.12 | 50.3111 | 50.12 | 504 |
| 1730849400 | 49.9493 | 0.18 | 0.36 | 49.83 | 49.9493 | 49.83 | 227 |
| 1730763000 | 49.7698 | 0.05 | 0.10 | 49.69 | 49.86 | 49.69 | 730 |
| 1730500200 | 49.7206 | 0.19 | 0.38 | 49.71 | 49.859 | 49.71 | 483 |
| 1730413800 | 49.53 | -0.16 | -0.32 | 49.72 | 49.7499 | 49.53 | 926 |
| 1730327400 | 49.69 | -0.19 | -0.38 | 49.9 | 49.9 | 49.69 | 3406 |
| 1730241000 | 49.8802 | -0.08 | -0.16 | 49.9 | 49.9 | 49.8802 | 900 |
| 1730154600 | 49.9584 | 0.18 | 0.37 | 49.86 | 49.9584 | 49.86 | 304 |
| 1729895400 | 49.775 | -0.03 | -0.06 | 49.86 | 49.86 | 49.775 | 196 |
| 1729809000 | 49.8048 | 0.06 | 0.12 | 49.78 | 49.8048 | 49.78 | 995 |
| 1729722600 | 49.7453 | -0.1 | -0.20 | 49.78 | 49.78 | 49.7269 | 694 |
| 1729636200 | 49.844 | -0.05 | -0.10 | 49.81 | 49.94 | 49.81 | 1251 |
| 1729549800 | 49.895 | -0.18 | -0.35 | 50.05 | 50.05 | 49.82 | 1217 |
| 1729290600 | 50.0701 | 0.08 | 0.15 | 50.08 | 50.08 | 50.05 | 1394 |
| 1729204200 | 49.9948 | -0.04 | -0.07 | 50.07 | 50.14 | 49.96 | 4689 |
| 1729117800 | 50.0323 | 0.19 | 0.39 | 49.95 | 50.0323 | 49.94 | 960 |
| 1729031400 | 49.8404 | -0.15 | -0.30 | 49.92 | 49.9301 | 49.76 | 2602 |
| 1728945000 | 49.99 | 0.07 | 0.15 | 49.92 | 50.09 | 49.9 | 978 |
| 1728685800 | 49.9158 | 0.23 | 0.45 | 49.77 | 49.9158 | 49.77 | 888 |
| 1728599400 | 49.69 | -0.08 | -0.16 | 49.65 | 49.69 | 49.57 | 1280 |
| 1728513000 | 49.77 | 0.04 | 0.08 | 49.71 | 49.7815 | 49.71 | 1159 |
| 1728426600 | 49.73 | -0.05 | -0.10 | 49.78 | 49.86 | 49.65 | 3743 |
| 1728340200 | 49.7792 | -0.06 | -0.13 | 49.84 | 49.8599 | 49.7 | 1927 |
| 1728081000 | 49.8429 | 0.2 | 0.40 | 49.75 | 49.8429 | 49.74 | 1833 |
| 1727994600 | 49.6434 | -0.18 | -0.37 | 49.76 | 49.83 | 49.24 | 3290 |
| 1727908200 | 49.827 | 0.64 | 1.31 | 49.79 | 49.8884 | 49.77 | 1311 |
| 1727821800 | 49.1825 | -0.68 | -1.36 | 49.83 | 49.84 | 49.1 | 22144 |
| 1727735400 | 49.861 | -0.04 | -0.09 | 49.83 | 49.8762 | 49.83 | 1015 |
| 1727476200 | 49.9039 | 0.03 | 0.06 | 49.86 | 49.9039 | 49.86 | 554 |
| 1727389800 | 49.875 | 0.26 | 0.53 | 49.84 | 49.88 | 49.84 | 487 |
| 1727303400 | 49.6114 | -0.57 | -1.13 | 49.69 | 49.69 | 49.6114 | 253 |
| 1727217000 | 50.1769 | 0.14 | 0.28 | 50.25 | 50.25 | 50.1769 | 341 |
| 1727130600 | 50.0352 | 0.04 | 0.08 | 50.05 | 50.07 | 49.94 | 1434 |
| 1726871400 | 49.9962 | -0.07 | -0.15 | 50.08 | 50.11 | 49.95 | 339 |
| 1726785000 | 50.07 | 0.2 | 0.41 | 50.07 | 50.07 | 50.07 | 273 |
| 1726698600 | 49.8668 | 0.04 | 0.07 | 49.9 | 49.9 | 49.8668 | 118 |
| 1726612200 | 49.8313 | 0.03 | 0.06 | 49.94 | 50 | 49.8313 | 860 |
| 1726525800 | 49.8 | 0.06 | 0.13 | 49.85 | 49.85 | 49.7748 | 864 |
| 1726266600 | 49.7352 | 0.2 | 0.41 | 49.65 | 49.7352 | 49.65 | 43 |
| 1726180200 | 49.5304 | 0.03 | 0.06 | 49.5304 | 49.5304 | 49.5304 | 131 |
| 1726093800 | 49.5 | 0.15 | 0.30 | 49.36 | 49.5 | 49.36 | 919 |
| 1726007400 | 49.3499 | -0.03 | -0.05 | 49.42 | 49.42 | 49.3499 | 8309 |
| 1725921000 | 49.3759 | 0.16 | 0.32 | 49.29 | 49.45 | 49.29 | 531 |
| 1725661800 | 49.22 | -0.29 | -0.58 | 49.61 | 49.61 | 49.22 | 720 |
| 1725575400 | 49.505 | 0.01 | 0.01 | 49.61 | 49.61 | 49.45 | 2678 |
| 1725489000 | 49.5 | 0.06 | 0.12 | 49.49 | 49.7 | 49.49 | 5497 |
| 1725402600 | 49.44 | -0.48 | -0.95 | 49.65 | 49.67 | 49.44 | 7663 |
| 1725057000 | 49.9162 | 0.04 | 0.07 | 49.855 | 49.95 | 49.82 | 304 |
| 1724970600 | 49.8796 | 0.13 | 0.26 | 49.88 | 49.97 | 49.82 | 8439 |
| 1724884200 | 49.7486 | -0.06 | -0.12 | 49.76 | 49.775 | 49.6801 | 1025 |
| 1724797800 | 49.8065 | -0.06 | -0.12 | 49.77 | 49.8065 | 49.77 | 456 |
| 1724711400 | 49.8641 | -0.05 | -0.10 | 50.04 | 50.04 | 49.86 | 2113 |
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
