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 | 0.29 | 0.571766561514 | 50.72 | 51.06 | 50.68 | 13219 | 50.83761469 | SP |
| 4 | 0.24 | 0.472720110301 | 50.77 | 51.06 | 50.46 | 9682 | 50.71474467 | SP |
| 12 | 0.34 | 0.671008486284 | 50.67 | 51.06 | 50.25 | 8114 | 50.57116021 | SP |
| 26 | 0.31 | 0.611439842209 | 50.7 | 51.06 | 49.75 | 9431 | 50.48375632 | SP |
| 52 | 0.78 | 1.55285685845 | 50.23 | 51.51 | 49.75 | 8569 | 50.5620256 | SP |
| 156 | 1.12 | 2.2449388655 | 49.89 | 51.51 | 48.53 | 7176 | 50.26568638 | SP |
| 260 | 1.12 | 2.2449388655 | 49.89 | 51.51 | 48.53 | 7176 | 50.26568638 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 51.01 | 0.16 | 0.31 | 50.87 | 51.02 | 50.82 | 12750 |
| 1732231800 | 50.85 | 0.02 | 0.04 | 50.85 | 51.06 | 50.85 | 45625 |
| 1732145400 | 50.83 | 0.01 | 0.02 | 50.82 | 50.84 | 50.7757 | 6940 |
| 1732059000 | 50.82 | -0.04 | -0.08 | 50.77 | 50.84 | 50.76 | 3817 |
| 1731972600 | 50.86 | 0.13 | 0.25 | 50.74 | 50.88 | 50.68 | 4454 |
| 1731713400 | 50.734 | -0.06 | -0.11 | 50.72 | 50.76 | 50.72 | 5257 |
| 1731627000 | 50.79 | 0.06 | 0.13 | 50.74 | 50.8099 | 50.74 | 8857 |
| 1731540600 | 50.725 | 0.02 | 0.05 | 50.72 | 50.75 | 50.69 | 8110 |
| 1731454200 | 50.7007 | 0.03 | 0.06 | 50.72 | 50.73 | 50.67 | 13524 |
| 1731367800 | 50.6681 | 0.02 | 0.04 | 50.66 | 50.6882 | 50.6206 | 7582 |
| 1731108600 | 50.65 | -0.06 | -0.13 | 50.59 | 50.76 | 50.59 | 10141 |
| 1731022200 | 50.714 | 0.13 | 0.25 | 50.63 | 50.75 | 50.61 | 6772 |
| 1730935800 | 50.588 | 0.03 | 0.07 | 50.65 | 50.65 | 50.5106 | 8819 |
| 1730849400 | 50.555 | 0.03 | 0.07 | 50.51 | 50.595 | 50.46 | 9726 |
| 1730763000 | 50.52 | 0.01 | 0.02 | 50.51 | 50.55 | 50.51 | 7204 |
| 1730500200 | 50.51 | -0.21 | -0.42 | 50.49 | 50.65 | 50.49 | 22132 |
| 1730413800 | 50.7243 | -0.05 | -0.09 | 50.73 | 50.84 | 50.67 | 9452 |
| 1730327400 | 50.77 | -0.02 | -0.03 | 50.78 | 50.8 | 50.77 | 3077 |
| 1730241000 | 50.785 | 0 | 0.01 | 50.74 | 50.7898 | 50.74 | 1728 |
| 1730154600 | 50.78 | 0.02 | 0.05 | 50.8 | 50.84 | 50.77 | 5498 |
| 1729895400 | 50.7553 | -0.01 | -0.03 | 50.77 | 50.805 | 50.7301 | 4930 |
| 1729809000 | 50.77 | 0.07 | 0.13 | 50.75 | 50.87 | 50.7375 | 2283 |
| 1729722600 | 50.705 | -0.07 | -0.13 | 50.71 | 50.79 | 50.705 | 2594 |
| 1729636200 | 50.77 | 0.08 | 0.16 | 50.71 | 50.78 | 50.6898 | 5607 |
| 1729549800 | 50.69 | -0.03 | -0.05 | 50.7 | 50.82 | 50.685 | 2728 |
| 1729290600 | 50.715 | 0.02 | 0.04 | 50.71 | 50.82 | 50.67 | 3935 |
| 1729204200 | 50.695 | 0.05 | 0.10 | 50.7 | 50.73 | 50.52 | 12054 |
| 1729117800 | 50.645 | 0.08 | 0.15 | 50.58 | 50.7 | 50.58 | 11406 |
| 1729031400 | 50.57 | -0.02 | -0.03 | 50.57 | 50.609 | 50.5 | 12029 |
| 1728945000 | 50.585 | -0.01 | -0.01 | 50.55 | 50.61 | 50.55 | 1763 |
| 1728685800 | 50.59 | 0.01 | 0.02 | 50.56 | 50.7 | 50.56 | 5735 |
| 1728599400 | 50.5797 | 0.08 | 0.16 | 50.52 | 50.68 | 50.46 | 10589 |
| 1728513000 | 50.5 | 0.03 | 0.07 | 50.44 | 50.525 | 50.43 | 35055 |
| 1728426600 | 50.465 | 0.07 | 0.13 | 50.44 | 50.52 | 50.43 | 6105 |
| 1728340200 | 50.4 | -0.01 | -0.01 | 50.4 | 50.53 | 50.34 | 16157 |
| 1728081000 | 50.405 | 0.09 | 0.17 | 50.4 | 50.435 | 50.3503 | 12222 |
| 1727994600 | 50.32 | 0 | 0.00 | 50.32 | 50.36 | 50.32 | 5907 |
| 1727908200 | 50.32 | 0.03 | 0.06 | 50.31 | 50.44 | 50.3 | 7717 |
| 1727821800 | 50.29 | -0.38 | -0.76 | 50.32 | 50.42 | 50.26 | 13922 |
| 1727735400 | 50.673 | 0.05 | 0.10 | 50.63 | 50.68 | 50.5504 | 6541 |
| 1727476200 | 50.62 | -0.02 | -0.04 | 50.61 | 50.6498 | 50.58 | 4094 |
| 1727389800 | 50.6394 | 0.08 | 0.16 | 50.605 | 50.6394 | 50.605 | 781 |
| 1727303400 | 50.5602 | -0.02 | -0.05 | 50.56 | 50.58 | 50.5542 | 1926 |
| 1727217000 | 50.585 | -0.03 | -0.06 | 50.57 | 50.61 | 50.39 | 3251 |
| 1727130600 | 50.615 | 0.02 | 0.05 | 50.59 | 50.6394 | 50.59 | 3741 |
| 1726871400 | 50.59 | 0.01 | 0.02 | 50.57 | 50.6099 | 50.5536 | 2575 |
| 1726785000 | 50.58 | 0.11 | 0.22 | 50.59 | 50.62 | 50.5663 | 4733 |
| 1726698600 | 50.47 | -0.02 | -0.05 | 50.48 | 50.51 | 50.44 | 1832 |
| 1726612200 | 50.4939 | 0.04 | 0.09 | 50.48 | 50.4939 | 50.47 | 3763 |
| 1726525800 | 50.45 | 0.03 | 0.05 | 50.42 | 50.45 | 50.36 | 11416 |
| 1726266600 | 50.425 | 0.02 | 0.04 | 50.41 | 50.46 | 50.39 | 5377 |
| 1726180200 | 50.407 | 0.05 | 0.09 | 50.3 | 50.45 | 50.29 | 4020 |
| 1726093800 | 50.3604 | -0.02 | -0.04 | 50.34 | 50.39 | 50.305 | 2737 |
| 1726007400 | 50.3785 | 0.01 | 0.03 | 50.38 | 50.38 | 50.34 | 3309 |
| 1725921000 | 50.365 | 0.06 | 0.12 | 50.34 | 50.38 | 50.3301 | 7773 |
| 1725661800 | 50.3059 | -0 | -0.01 | 50.33 | 50.42 | 50.3059 | 3620 |
| 1725575400 | 50.31 | 0.03 | 0.06 | 50.27 | 50.33 | 50.27 | 8115 |
| 1725489000 | 50.28 | 0 | 0.00 | 50.25 | 50.325 | 50.25 | 2677 |
| 1725402600 | 50.28 | -0.44 | -0.87 | 50.31 | 50.4399 | 50.27 | 32520 |
| 1725057000 | 50.7212 | 0.1 | 0.19 | 50.67 | 50.73 | 50.67 | 2481 |
| 1724970600 | 50.6254 | 0.06 | 0.11 | 50.6 | 50.66 | 50.6 | 3584 |
| 1724884200 | 50.57 | -0.01 | -0.02 | 50.64 | 50.64 | 50.57 | 7702 |
| 1724797800 | 50.58 | 0.03 | 0.07 | 50.55 | 50.64 | 50.5454 | 6128 |
| 1724711400 | 50.5465 | -0.02 | -0.05 | 50.6 | 50.6 | 50.53 | 9017 |
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
