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 | -1.2869 | -2.56099502488 | 50.25 | 50.2962 | 48.9445 | 103967 | 49.69697995 | SP |
| 4 | -0.7069 | -1.42319307429 | 49.67 | 50.66 | 48.55 | 91079 | 49.74346717 | SP |
| 12 | -3.4269 | -6.54113380416 | 52.39 | 53.55 | 47.6533 | 100630 | 50.18161657 | SP |
| 26 | 0.3631 | 0.747119341564 | 48.6 | 53.81 | 47.6533 | 75552 | 50.63672922 | SP |
| 52 | -1.2869 | -2.56099502488 | 50.25 | 53.81 | 46.3679 | 65596 | 50.60442543 | SP |
| 156 | -1.2869 | -2.56099502488 | 50.25 | 53.81 | 46.3679 | 65596 | 50.60442543 | SP |
| 260 | -1.2869 | -2.56099502488 | 50.25 | 53.81 | 46.3679 | 65596 | 50.60442543 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 49.38 | -0.33 | -0.66 | 49.14 | 49.53 | 48.9445 | 94437 |
| 1739316600 | 49.71 | -0.15 | -0.30 | 49.59 | 49.75 | 49.4501 | 68310 |
| 1739230200 | 49.86 | 0.15 | 0.30 | 49.96 | 49.997 | 49.6054 | 80194 |
| 1738971000 | 49.71 | -0.31 | -0.62 | 50.11 | 50.1496 | 49.55 | 237001 |
| 1738884600 | 50.02 | -0.21 | -0.42 | 50.25 | 50.2962 | 49.84 | 39893 |
| 1738798200 | 50.23 | 0.38 | 0.76 | 50 | 50.23 | 49.69 | 48683 |
| 1738711800 | 49.85 | 0.58 | 1.18 | 49.25 | 49.85 | 49.04 | 114972 |
| 1738625400 | 49.27 | -0.34 | -0.69 | 48.785 | 49.47 | 48.55 | 83527 |
| 1738366200 | 49.61 | -0.19 | -0.38 | 49.79 | 50.24 | 49.4601 | 79343 |
| 1738279800 | 49.8 | 0.28 | 0.58 | 49.78 | 50.24 | 49.77 | 67988 |
| 1738193400 | 49.515 | -0.1 | -0.19 | 49.76 | 49.87 | 49.28 | 114510 |
| 1738107000 | 49.61 | 0.14 | 0.28 | 49.57 | 49.79 | 49.25 | 124304 |
| 1738020600 | 49.47 | -0.49 | -0.98 | 49.58 | 49.99 | 49.3431 | 132987 |
| 1737761400 | 49.96 | 0.06 | 0.13 | 50.04 | 50.1699 | 49.82 | 68164 |
| 1737675000 | 49.895 | 0 | 0.00 | 49.895 | 49.895 | 49.895 | 0 |
| 1737588600 | 49.895 | -0.61 | -1.20 | 50.04 | 50.05 | 49.74 | 53443 |
| 1737502200 | 50.5 | 0.56 | 1.12 | 50.27 | 50.66 | 50.1436 | 91982 |
| 1737156600 | 49.94 | 0.12 | 0.24 | 50.16 | 50.16 | 49.8023 | 87572 |
| 1737070200 | 49.82 | 0.14 | 0.28 | 49.67 | 49.85 | 49.425 | 52115 |
| 1736983800 | 49.68 | 0.79 | 1.62 | 49.72 | 49.85 | 49.47 | 55956 |
| 1736897400 | 48.89 | 0.62 | 1.28 | 48.84 | 48.8955 | 48.34 | 39456 |
| 1736811000 | 48.27 | 0.02 | 0.04 | 47.69 | 48.36 | 47.6533 | 69477 |
| 1736551800 | 48.25 | -0.89 | -1.81 | 48.48 | 48.6 | 47.94 | 143928 |
| 1736379000 | 49.14 | -0.26 | -0.53 | 49 | 49.19 | 48.53 | 991782 |
| 1736292600 | 49.4 | -0.28 | -0.56 | 49.88 | 49.904 | 49.085 | 61592 |
| 1736206200 | 49.68 | -0.01 | -0.02 | 49.92 | 50.0155 | 49.5859 | 64788 |
| 1735947000 | 49.69 | 0.66 | 1.35 | 49.16 | 49.69 | 49 | 90797 |
| 1735860600 | 49.03 | 0.06 | 0.13 | 49.37 | 49.49 | 48.6737 | 93377 |
| 1735687800 | 48.965 | 0.21 | 0.42 | 49.2 | 49.37 | 48.74 | 55244 |
| 1735601400 | 48.76 | -0.47 | -0.95 | 48.88 | 49.079 | 48.225 | 149559 |
| 1735342200 | 49.23 | -0.85 | -1.70 | 49.57 | 49.8 | 48.72 | 158054 |
| 1735255800 | 50.08 | 0.53 | 1.07 | 49.26 | 50.08 | 49.0001 | 58144 |
| 1735077840 | 49.55 | -0.02 | -0.04 | 49.06 | 49.55 | 48.87 | 28998 |
| 1734996600 | 49.57 | -0.04 | -0.08 | 49.61 | 49.78 | 49.19 | 76173 |
| 1734737400 | 49.61 | 0.32 | 0.65 | 48.92 | 50.232 | 48.78 | 97975 |
| 1734651000 | 49.29 | -0.35 | -0.71 | 50 | 50.17 | 49.18 | 175255 |
| 1734564600 | 49.64 | -1.93 | -3.74 | 51.92 | 51.95 | 49.02 | 158102 |
| 1734478200 | 51.57 | -0.64 | -1.23 | 51.965 | 52.0244 | 51.54 | 80498 |
| 1734391800 | 52.21 | 0.2 | 0.38 | 52.03 | 52.3395 | 51.755 | 48668 |
| 1734132600 | 52.01 | -0.3 | -0.57 | 52.28 | 52.31 | 51.67 | 79794 |
| 1734046200 | 52.31 | -0.53 | -1.00 | 52.76 | 52.76 | 52.17 | 61783 |
| 1733959800 | 52.84 | 0.19 | 0.36 | 52.92 | 53.02 | 52.64 | 36354 |
| 1733873400 | 52.65 | -0.21 | -0.40 | 52.83 | 52.9454 | 52.455 | 59707 |
| 1733787000 | 52.86 | -0.1 | -0.19 | 53.43 | 53.43 | 52.76 | 73354 |
| 1733527800 | 52.96 | 0.1 | 0.19 | 52.92 | 53.0945 | 52.8672 | 22619 |
| 1733441400 | 52.86 | -0.52 | -0.97 | 53.225 | 53.25 | 52.74 | 58408 |
| 1733355000 | 53.38 | 0.21 | 0.39 | 53.31 | 53.38 | 53 | 56601 |
| 1733268600 | 53.17 | -0.27 | -0.51 | 53.44 | 53.44 | 52.94 | 61902 |
| 1733182200 | 53.44 | -0.01 | -0.02 | 53.55 | 53.55 | 53.0101 | 58692 |
| 1732917840 | 53.45 | 0.1 | 0.19 | 53.55 | 53.55 | 53.19 | 30177 |
| 1732750200 | 53.35 | 0.11 | 0.21 | 53.52 | 53.52 | 53.16 | 33787 |
| 1732663800 | 53.24 | -0.11 | -0.20 | 53.34 | 53.4799 | 52.9 | 263487 |
| 1732577400 | 53.345 | 0.34 | 0.65 | 53.41 | 53.53 | 53.21 | 73386 |
| 1732318200 | 53 | 0.48 | 0.91 | 52.81 | 53 | 52.6101 | 58569 |
| 1732231800 | 52.52 | 0.41 | 0.79 | 52.39 | 52.61 | 52.0808 | 68137 |
| 1732145400 | 52.11 | -0.52 | -0.99 | 52.12 | 52.12 | 51.6 | 102159 |
| 1732059000 | 52.63 | 0.17 | 0.32 | 52.215 | 52.7 | 52.12 | 36189 |
| 1731972600 | 52.46 | 0.01 | 0.02 | 52.65 | 52.65 | 52.32 | 208110 |
| 1731713400 | 52.45 | -0.33 | -0.63 | 52.66 | 52.84 | 52.2341 | 51998 |
| 1731627000 | 52.78 | -0.43 | -0.80 | 53.25 | 53.35 | 52.75 | 51854 |
| 1731540600 | 53.205 | -0.12 | -0.22 | 53.68 | 53.68 | 53.13 | 48121 |
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
