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 | -0.3905 | -0.696826184248 | 56.0398 | 57.42 | 55.4 | 18881 | 56.33638887 | SP |
| 4 | 1.5271 | 2.82157783682 | 54.1222 | 57.42 | 53.9 | 5884 | 55.93363252 | SP |
| 12 | 6.9491 | 14.2691405785 | 48.7002 | 57.42 | 47.9601 | 3275 | 53.96253984 | SP |
| 26 | 5.7993 | 11.6335005015 | 49.85 | 57.42 | 47.9601 | 2990 | 53.91527843 | SP |
| 52 | 5.7993 | 11.6335005015 | 49.85 | 57.42 | 47.9601 | 2990 | 53.91527843 | SP |
| 156 | 5.7993 | 11.6335005015 | 49.85 | 57.42 | 47.9601 | 2990 | 53.91527843 | SP |
| 260 | 5.7993 | 11.6335005015 | 49.85 | 57.42 | 47.9601 | 2990 | 53.91527843 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 55.8284 | -0.24 | -0.43 | 56.0696 | 56.11 | 55.8284 | 107 |
| 1735947000 | 56.0696 | 0.19 | 0.35 | 57.42 | 57.42 | 56.0696 | 106 |
| 1735860600 | 55.8764 | -0.48 | -0.86 | 56.3593 | 56.3593 | 55.82 | 3402 |
| 1735687800 | 56.3593 | 0.32 | 0.57 | 56.0398 | 56.61 | 56.0398 | 71909 |
| 1735601400 | 56.0398 | 0.41 | 0.73 | 55.631 | 56.16 | 55.631 | 101 |
| 1735342200 | 55.631 | -0.55 | -0.99 | 56.185 | 56.185 | 55.631 | 0 |
| 1735255800 | 56.185 | 0.21 | 0.37 | 55.9799 | 56.185 | 55.9799 | 1 |
| 1735077840 | 55.9799 | 0.77 | 1.39 | 55.2143 | 55.9799 | 54.06 | 6502 |
| 1734996600 | 55.2143 | 0.62 | 1.14 | 54.5918 | 55.2143 | 54.5918 | 2613 |
| 1734737400 | 54.5918 | -0.25 | -0.46 | 54.8424 | 54.8424 | 53.9 | 409 |
| 1734651000 | 54.8424 | 0.61 | 1.13 | 54.2284 | 54.9 | 54.2284 | 6700 |
| 1734564600 | 54.2284 | -0.16 | -0.30 | 54.3898 | 55.08 | 54.15 | 4003 |
| 1734478200 | 54.3898 | -0.13 | -0.23 | 54.5149 | 54.5149 | 54.3898 | 1 |
| 1734391800 | 54.5149 | -0.89 | -1.61 | 54.83 | 54.83 | 54.15 | 9551 |
| 1734132600 | 55.4065 | 0.46 | 0.83 | 54.9504 | 55.4065 | 54.9504 | 2 |
| 1734046200 | 54.9504 | 0.14 | 0.26 | 54.8083 | 55.01 | 54.8083 | 207 |
| 1733959800 | 54.8083 | 0.69 | 1.27 | 54.1215 | 54.8083 | 54.1215 | 201 |
| 1733873400 | 54.1215 | -0 | -0.00 | 54.1222 | 54.3 | 54.1215 | 100 |
| 1733787000 | 54.1222 | 0.35 | 0.64 | 53.776 | 54.4 | 53.776 | 100 |
| 1733527800 | 53.776 | -0.39 | -0.72 | 54.1643 | 54.1643 | 53.776 | 50 |
| 1733441400 | 54.1643 | 0.45 | 0.84 | 53.7115 | 54.1643 | 53.7115 | 0 |
| 1733355000 | 53.7115 | -0.16 | -0.29 | 53.8666 | 54.08 | 53.7115 | 1601 |
| 1733268600 | 53.8666 | 0.43 | 0.80 | 53.4395 | 54.11 | 53.4395 | 2701 |
| 1733182200 | 53.4395 | 0.31 | 0.58 | 53.1316 | 53.58 | 53.1316 | 7 |
| 1732917840 | 53.1316 | 0.08 | 0.15 | 53.0498 | 53.22 | 53.0498 | 200 |
| 1732750200 | 53.0498 | -0.07 | -0.13 | 53.1194 | 53.1194 | 53.0498 | 25 |
| 1732663800 | 53.1194 | -0.19 | -0.35 | 53.3075 | 53.3075 | 53.1194 | 10 |
| 1732577400 | 53.3075 | 0.42 | 0.79 | 52.8881 | 53.31 | 52.8881 | 508 |
| 1732318200 | 52.8881 | -0.12 | -0.22 | 53.0059 | 53.0059 | 52.75 | 700 |
| 1732231800 | 53.0059 | 0.27 | 0.51 | 52.7357 | 53.06 | 52.7357 | 2710 |
| 1732145400 | 52.7357 | 0.11 | 0.20 | 52.6307 | 52.7357 | 52.35 | 221 |
| 1732059000 | 52.6307 | -0.25 | -0.47 | 52.8792 | 52.8792 | 52.21 | 220 |
| 1731972600 | 52.8792 | 0.52 | 0.99 | 52.3609 | 52.9 | 52.3609 | 183 |
| 1731713400 | 52.3609 | 1.07 | 2.09 | 51.2866 | 52.3609 | 51.2866 | 1900 |
| 1731627000 | 51.2866 | 0.1 | 0.19 | 51.1879 | 51.2866 | 51.1879 | 101 |
| 1731540600 | 51.1879 | 0.61 | 1.22 | 50.5734 | 51.1879 | 50.5734 | 101 |
| 1731454200 | 50.5734 | -0.21 | -0.41 | 50.7822 | 50.7822 | 50.52 | 201 |
| 1731367800 | 50.7822 | 0.51 | 1.02 | 50.2709 | 50.93 | 50.2709 | 205 |
| 1731108600 | 50.2709 | -1.79 | -3.44 | 52.0605 | 52.0605 | 50.2 | 19030 |
| 1731022200 | 52.0605 | -0.12 | -0.23 | 52.1829 | 52.1829 | 52.0605 | 110 |
| 1730935800 | 52.1829 | 0.17 | 0.33 | 52.0134 | 52.1829 | 51.52 | 33805 |
| 1730849400 | 52.0134 | 0.61 | 1.18 | 51.4083 | 52.0479 | 51.4083 | 106 |
| 1730763000 | 51.4083 | 0.11 | 0.21 | 51.3026 | 51.7901 | 51.3026 | 208 |
| 1730500200 | 51.3026 | 0.5 | 0.99 | 50.8013 | 51.52 | 50.8013 | 2104 |
| 1730413800 | 50.8013 | -0.04 | -0.08 | 50.8435 | 50.8435 | 50.58 | 1800 |
| 1730327400 | 50.8435 | -0.24 | -0.47 | 51.0839 | 51.11 | 50.8435 | 1806 |
| 1730241000 | 51.0839 | 1.38 | 2.79 | 49.6995 | 51.6 | 49.6995 | 113 |
| 1730154600 | 49.6995 | 0.73 | 1.48 | 48.9728 | 49.87 | 48.9728 | 316 |
| 1729895400 | 48.9728 | -0.14 | -0.29 | 49.1173 | 49.186 | 48.9728 | 103 |
| 1729809000 | 49.1173 | 0.44 | 0.90 | 48.6797 | 49.23 | 48.6797 | 4360 |
| 1729722600 | 48.6797 | -0.43 | -0.87 | 49.1057 | 49.1057 | 48.6797 | 3904 |
| 1729636200 | 49.1057 | 0.69 | 1.43 | 48.4137 | 49.1057 | 48.4137 | 600 |
| 1729549800 | 48.4137 | -0.75 | -1.52 | 49.1619 | 49.1619 | 48.41 | 202 |
| 1729290600 | 49.1619 | 0.39 | 0.81 | 48.7687 | 49.1619 | 48.7687 | 107 |
| 1729204200 | 48.7687 | 0.62 | 1.29 | 48.1489 | 52.96 | 48.1489 | 201 |
| 1729117800 | 48.1489 | 0.19 | 0.39 | 47.9601 | 48.21 | 47.9601 | 127 |
| 1729031400 | 47.9601 | -0.74 | -1.52 | 48.7002 | 48.7002 | 47.9601 | 0 |
| 1728945000 | 48.7002 | 0.07 | 0.14 | 48.6316 | 48.72 | 48.6316 | 50 |
| 1728685800 | 48.6316 | 0.17 | 0.35 | 48.4625 | 48.6679 | 48.4625 | 137 |
| 1728599400 | 48.4625 | 0.19 | 0.39 | 48.2726 | 48.4625 | 48.2726 | 201 |
| 1728513000 | 48.2726 | 0.16 | 0.32 | 48.117 | 48.32 | 48.117 | 728 |
| 1728426600 | 48.117 | -1.69 | -3.40 | 49.8082 | 49.8082 | 48.117 | 100 |
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
