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 | 0.1174 | 0.227167182663 | 51.68 | 52.29 | 50.99 | 16987 | 51.76168922 | SP |
| 4 | 2.0274 | 4.07353827607 | 49.77 | 52.29 | 49.03 | 10318 | 51.1242043 | SP |
| 12 | 0.0174 | 0.0336037079954 | 51.78 | 52.65 | 49.03 | 8711 | 50.88276107 | SP |
| 26 | 6.3074 | 13.8654649373 | 45.49 | 52.65 | 45.46 | 7993 | 49.95089881 | SP |
| 52 | 8.2974 | 19.0744827586 | 43.5 | 52.65 | 43.4001 | 6824 | 48.39610426 | SP |
| 156 | 11.0474 | 27.1101840491 | 40.75 | 52.65 | 34.14 | 8621 | 41.1614673 | SP |
| 260 | 20.2374 | 64.1235741445 | 31.56 | 52.65 | 20.26 | 11182 | 34.43173812 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 51.7974 | 0.18 | 0.35 | 51.64 | 51.8508 | 51.64 | 7675 |
| 1738625400 | 51.6169 | -0.15 | -0.28 | 50.99 | 51.795 | 50.99 | 48668 |
| 1738366200 | 51.7637 | -0.38 | -0.72 | 52.15 | 52.29 | 51.7637 | 6837 |
| 1738279800 | 52.14 | 0.59 | 1.15 | 51.86 | 52.21 | 51.86 | 19268 |
| 1738193400 | 51.549 | -0 | -0.00 | 51.68 | 51.7 | 51.549 | 2471 |
| 1738107000 | 51.55 | -0.11 | -0.21 | 51.79 | 51.79 | 51.5 | 1560 |
| 1738020600 | 51.6571 | -0.17 | -0.32 | 51.2 | 51.659 | 51.2 | 8658 |
| 1737761400 | 51.8238 | 0.34 | 0.67 | 51.8647 | 51.96 | 51.77 | 4380 |
| 1737675000 | 51.481 | 0 | 0.00 | 51.481 | 51.481 | 51.481 | 0 |
| 1737588600 | 51.481 | -0.06 | -0.12 | 51.78 | 51.78 | 51.481 | 5220 |
| 1737502200 | 51.5441 | 0.69 | 1.36 | 51.4993 | 51.561 | 51.386 | 6340 |
| 1737156600 | 50.85 | 0.25 | 0.49 | 50.99 | 51.0242 | 50.85 | 1347 |
| 1737070200 | 50.6 | 0.23 | 0.46 | 50.3 | 50.68 | 50.3 | 6579 |
| 1736983800 | 50.37 | 0.66 | 1.33 | 50.47 | 50.48 | 50.24 | 23430 |
| 1736897400 | 49.7094 | 0.21 | 0.43 | 49.77 | 49.77 | 49.3836 | 20843 |
| 1736811000 | 49.4981 | 0.28 | 0.56 | 49.03 | 49.4981 | 49.03 | 5013 |
| 1736551800 | 49.221 | -0.69 | -1.38 | 49.29 | 49.3792 | 49.2 | 2186 |
| 1736379000 | 49.91 | 0.13 | 0.26 | 49.77 | 49.91 | 49.57 | 3453 |
| 1736292600 | 49.78 | -0.24 | -0.48 | 50.23 | 50.235 | 49.68 | 21067 |
| 1736206200 | 50.02 | -0.03 | -0.06 | 50.28 | 50.43 | 49.9899 | 14336 |
| 1735947000 | 50.05 | 0.44 | 0.89 | 49.89 | 50.06 | 49.709 | 6755 |
| 1735860600 | 49.61 | 0.02 | 0.04 | 49.77 | 49.9399 | 49.4 | 39383 |
| 1735687800 | 49.59 | -0.25 | -0.50 | 49.76 | 49.76 | 49.479 | 6972 |
| 1735601400 | 49.84 | -0.48 | -0.95 | 49.59 | 50.02 | 49.59 | 6591 |
| 1735342200 | 50.3185 | -0.45 | -0.89 | 50.3968 | 50.3968 | 50.1 | 2201 |
| 1735255800 | 50.769 | 0.12 | 0.23 | 50.51 | 50.769 | 50.51 | 4683 |
| 1735077840 | 50.65 | 0.42 | 0.84 | 50.48 | 50.65 | 50.48 | 2209 |
| 1734996600 | 50.23 | 0.23 | 0.47 | 49.96 | 50.23 | 49.7131 | 4135 |
| 1734737400 | 49.9957 | 0.44 | 0.88 | 49.41 | 50.41 | 49.41 | 2180 |
| 1734651000 | 49.56 | -0.15 | -0.30 | 49.94 | 50.0855 | 49.56 | 12519 |
| 1734564600 | 49.71 | -1.37 | -2.69 | 51.08 | 51.19 | 49.71 | 22104 |
| 1734478200 | 51.0826 | -0.33 | -0.64 | 51.18 | 51.18 | 50.9801 | 9096 |
| 1734391800 | 51.4118 | -0.07 | -0.14 | 51.55 | 51.65 | 51.4 | 6432 |
| 1734132600 | 51.4831 | 0.03 | 0.06 | 51.53 | 51.53 | 51.4115 | 23063 |
| 1734046200 | 51.45 | -0.21 | -0.41 | 51.61 | 51.61 | 51.45 | 10301 |
| 1733959800 | 51.6617 | 0.11 | 0.22 | 51.748 | 51.7596 | 51.6617 | 3653 |
| 1733873400 | 51.55 | -0.33 | -0.64 | 51.697 | 51.8 | 51.55 | 6519 |
| 1733787000 | 51.8811 | -0.46 | -0.88 | 52.44 | 52.44 | 51.8811 | 2507 |
| 1733527800 | 52.3394 | 0.05 | 0.09 | 52.38 | 52.47 | 52.295 | 8688 |
| 1733441400 | 52.29 | -0.16 | -0.30 | 52.51 | 52.51 | 52.29 | 3542 |
| 1733355000 | 52.4472 | 0.05 | 0.10 | 52.49 | 52.49 | 52.3316 | 6981 |
| 1733268600 | 52.3925 | -0.06 | -0.11 | 52.6 | 52.6 | 52.33 | 2377 |
| 1733182200 | 52.4524 | -0.09 | -0.18 | 52.63 | 52.63 | 52.32 | 5184 |
| 1732917840 | 52.5453 | 0.24 | 0.46 | 52.52 | 52.65 | 52.4764 | 1131 |
| 1732750200 | 52.3061 | -0.14 | -0.27 | 52.52 | 52.52 | 52.3061 | 2184 |
| 1732663800 | 52.45 | 0.17 | 0.33 | 52.31 | 52.459 | 52.19 | 2128 |
| 1732577400 | 52.2769 | 0.39 | 0.75 | 52.12 | 52.38 | 52.12 | 4753 |
| 1732318200 | 51.89 | 0.36 | 0.70 | 51.71 | 51.921 | 51.71 | 14829 |
| 1732231800 | 51.53 | 0.57 | 1.12 | 51.18 | 51.5701 | 51.03 | 2769 |
| 1732145400 | 50.96 | 0.1 | 0.20 | 50.84 | 50.96 | 50.66 | 3851 |
| 1732059000 | 50.858 | 0.03 | 0.07 | 50.5 | 50.858 | 50.5 | 1516 |
| 1731972600 | 50.8241 | 0.09 | 0.19 | 50.77 | 50.9 | 50.7365 | 9908 |
| 1731713400 | 50.73 | -0.49 | -0.96 | 51.11 | 51.11 | 50.621 | 3523 |
| 1731627000 | 51.2201 | -0.44 | -0.86 | 51.41 | 51.46 | 51.2201 | 5802 |
| 1731540600 | 51.6636 | -0.03 | -0.05 | 51.78 | 51.7901 | 51.64 | 8230 |
| 1731454200 | 51.689 | -0.35 | -0.68 | 52.04 | 52.04 | 51.689 | 1450 |
| 1731367800 | 52.041 | 0.03 | 0.06 | 52.2 | 52.23 | 52.02 | 10555 |
| 1731108600 | 52.0121 | 0.26 | 0.51 | 52.04 | 52.18 | 52.0121 | 2906 |
| 1731022200 | 51.75 | 0.19 | 0.37 | 51.655 | 51.79 | 51.65 | 2192 |
| 1730935800 | 51.56 | 1.21 | 2.40 | 51.31 | 51.57 | 51.31 | 3942 |
| 1730849400 | 50.35 | 0.69 | 1.39 | 49.69 | 50.35 | 49.69 | 2124 |
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
