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 | -0.762 | -1.52278177458 | 50.04 | 50.04 | 48.5353 | 3830 | 49.46299945 | SP |
| 4 | 1.738 | 3.65586874211 | 47.54 | 50.25 | 46.94 | 7460 | 49.58462294 | SP |
| 12 | -1.402 | -2.76637726914 | 50.68 | 52.68 | 46.94 | 5367 | 49.76327591 | SP |
| 26 | 3.638 | 7.97107800175 | 45.64 | 52.68 | 44.9053 | 3324 | 49.67791562 | SP |
| 52 | 7.238 | 17.2169362512 | 42.04 | 52.68 | 41.8208 | 2250 | 48.4344898 | SP |
| 156 | 10.2733 | 26.3386207303 | 39.0047 | 52.68 | 34.29 | 2095 | 42.08941365 | SP |
| 260 | 21.178 | 75.3665480427 | 28.1 | 52.68 | 16.3302 | 2582 | 35.10383383 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 49.278 | -0.31 | -0.63 | 49.7 | 49.7 | 49.2547 | 7114 |
| 1738884600 | 49.59 | -0.07 | -0.14 | 49.9 | 49.9 | 49.37 | 2382 |
| 1738798200 | 49.66 | 0.37 | 0.75 | 49.46 | 49.74 | 49.4 | 4554 |
| 1738711800 | 49.2902 | 0.02 | 0.05 | 49.19 | 49.39 | 49.02 | 4852 |
| 1738625400 | 49.2652 | -0.2 | -0.41 | 48.78 | 49.4275 | 48.5353 | 1984 |
| 1738366200 | 49.4688 | -0.47 | -0.94 | 50.04 | 50.04 | 49.4688 | 5379 |
| 1738279800 | 49.94 | 0.4 | 0.81 | 49.66 | 50.01 | 49.66 | 6628 |
| 1738193400 | 49.5411 | -0.09 | -0.18 | 49.62 | 49.87 | 49.5411 | 6200 |
| 1738107000 | 49.63 | -0.24 | -0.49 | 50.25 | 50.25 | 49.52 | 4281 |
| 1738020600 | 49.8735 | -0.13 | -0.26 | 49.51 | 49.89 | 49.51 | 4975 |
| 1737761400 | 50.0027 | 0.18 | 0.37 | 50.06 | 50.199 | 49.8735 | 35478 |
| 1737675000 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737588600 | 49.82 | -0.29 | -0.58 | 50.23 | 50.23 | 49.8195 | 25041 |
| 1737502200 | 50.1089 | 0.58 | 1.17 | 50 | 50.17 | 50 | 7914 |
| 1737156600 | 49.5317 | 0.24 | 0.48 | 49.55 | 49.73 | 49.41 | 7285 |
| 1737070200 | 49.2935 | 0.54 | 1.10 | 48.75 | 49.3413 | 48.75 | 2132 |
| 1736983800 | 48.7552 | 0.6 | 1.24 | 48.98 | 49.07 | 48.6901 | 4308 |
| 1736897400 | 48.16 | 0.59 | 1.25 | 47.89 | 48.231 | 47.889 | 3053 |
| 1736811000 | 47.5671 | 0.47 | 1.00 | 46.94 | 47.5671 | 46.94 | 4599 |
| 1736551800 | 47.0966 | -0.46 | -0.96 | 47.54 | 47.54 | 47.03 | 3238 |
| 1736379000 | 47.5522 | 0.11 | 0.23 | 47.49 | 47.5522 | 47.14 | 1828 |
| 1736292600 | 47.4422 | -0.19 | -0.41 | 47.83 | 47.83 | 47.4422 | 1989 |
| 1736206200 | 47.6364 | -0.14 | -0.30 | 48.13 | 48.17 | 47.63 | 2544 |
| 1735947000 | 47.7784 | 0.47 | 0.99 | 47.46 | 47.8467 | 47.31 | 18496 |
| 1735860600 | 47.31 | -0.02 | -0.04 | 47.69 | 47.78 | 47.2 | 1460 |
| 1735687800 | 47.3275 | 0.02 | 0.04 | 47.46 | 47.48 | 47.25 | 3909 |
| 1735601400 | 47.3081 | -0.28 | -0.59 | 47.32 | 47.43 | 46.999 | 3131 |
| 1735342200 | 47.5902 | -0.9 | -1.87 | 48.16 | 48.24 | 47.43 | 1517 |
| 1735255800 | 48.4948 | 0.07 | 0.15 | 48.37 | 48.52 | 48.37 | 1568 |
| 1735077840 | 48.4213 | 0.35 | 0.73 | 48.06 | 48.4213 | 48.06 | 2095 |
| 1734996600 | 48.07 | 0.11 | 0.22 | 47.89 | 48.07 | 47.63 | 8265 |
| 1734737400 | 47.9627 | 0.55 | 1.16 | 47.26 | 48.25 | 47.26 | 4509 |
| 1734651000 | 47.4142 | -0.29 | -0.60 | 47.9 | 47.99 | 47.4142 | 3666 |
| 1734564600 | 47.7001 | -1.52 | -3.09 | 49.23 | 49.23 | 47.69 | 3778 |
| 1734478200 | 49.219 | -0.41 | -0.83 | 49.37 | 49.38 | 49.1 | 3369 |
| 1734391800 | 49.6296 | -0.23 | -0.47 | 49.88 | 49.98 | 49.6296 | 4786 |
| 1734132600 | 49.8618 | -0.25 | -0.49 | 50.27 | 50.27 | 49.8 | 2598 |
| 1734046200 | 50.1093 | -0.25 | -0.49 | 50.41 | 50.41 | 50.1093 | 1671 |
| 1733959800 | 50.3573 | -0.01 | -0.02 | 50.54 | 50.6098 | 50.3573 | 5864 |
| 1733873400 | 50.3654 | -0.44 | -0.86 | 50.85 | 50.85 | 50.3654 | 2452 |
| 1733787000 | 50.8027 | -0.4 | -0.79 | 51.46 | 51.46 | 50.8027 | 2482 |
| 1733527800 | 51.2052 | -0.24 | -0.48 | 51.59 | 51.59 | 51.17 | 5066 |
| 1733441400 | 51.45 | -0.14 | -0.26 | 51.74 | 51.74 | 51.41 | 3807 |
| 1733355000 | 51.5856 | -0.24 | -0.46 | 51.84 | 51.84 | 51.51 | 2077 |
| 1733268600 | 51.8254 | -0.17 | -0.34 | 52.09 | 52.09 | 51.8254 | 1334 |
| 1733182200 | 52 | -0.49 | -0.94 | 52.52 | 52.57 | 51.9 | 12083 |
| 1732917840 | 52.4934 | 0.14 | 0.26 | 52.55 | 52.68 | 52.47 | 1073 |
| 1732750200 | 52.355 | 0.01 | 0.03 | 52.49 | 52.58 | 52.355 | 12289 |
| 1732663800 | 52.341 | 0 | 0.00 | 52.32 | 52.42 | 52.18 | 1784 |
| 1732577400 | 52.34 | 0.26 | 0.51 | 52.42 | 52.67 | 52.34 | 2886 |
| 1732318200 | 52.0767 | 0.38 | 0.73 | 51.74 | 52.0767 | 51.74 | 2668 |
| 1732231800 | 51.7 | 0.75 | 1.47 | 51.16 | 51.719 | 51.16 | 3886 |
| 1732145400 | 50.95 | 0.04 | 0.08 | 50.95 | 51.065 | 50.729 | 13681 |
| 1732059000 | 50.91 | -0.08 | -0.16 | 50.75 | 50.93 | 50.5101 | 4586 |
| 1731972600 | 50.99 | 0.3 | 0.60 | 50.81 | 51.07 | 50.81 | 3756 |
| 1731713400 | 50.6852 | -0.07 | -0.15 | 50.68 | 50.82 | 50.638 | 2577 |
| 1731627000 | 50.7594 | -0.38 | -0.74 | 51.24 | 51.24 | 50.7594 | 1741 |
| 1731540600 | 51.14 | 0.1 | 0.19 | 51.21 | 51.3 | 51 | 7096 |
| 1731454200 | 51.0444 | -0.39 | -0.77 | 51.5 | 51.5 | 50.9986 | 3145 |
| 1731367800 | 51.4382 | 0.37 | 0.72 | 51.4 | 51.69 | 51.34 | 10788 |
| 1731108600 | 51.0707 | 0.35 | 0.69 | 50.8 | 51.204 | 50.8 | 7929 |
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
