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 | 0.04 | 0.0805152979066 | 49.68 | 49.73 | 49.66 | 2415961 | 49.70863665 | SP |
| 4 | -0.02 | -0.0402090872537 | 49.74 | 49.78 | 49.57 | 3111131 | 49.68046733 | SP |
| 12 | 0.11 | 0.221729490022 | 49.61 | 49.78 | 49.5 | 2406508 | 49.66235664 | SP |
| 26 | -0.01 | -0.0201085863664 | 49.73 | 49.81 | 49.5 | 2055307 | 49.665618 | SP |
| 52 | 0.07 | 0.140986908359 | 49.65 | 49.81 | 48.47 | 1739465 | 49.6396569 | SP |
| 156 | 0.38 | 0.770166193758 | 49.34 | 49.81 | 48.47 | 1225845 | 49.4385323 | SP |
| 260 | -0.39 | -0.778287766913 | 50.11 | 50.51 | 46.8 | 818204 | 49.45766375 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 49.72 | -0.01 | -0.02 | 49.73 | 49.73 | 49.72 | 5583960 |
| 1740180600 | 49.73 | 0.02 | 0.04 | 49.72 | 49.73 | 49.71 | 1617678 |
| 1740094200 | 49.71 | 0.02 | 0.04 | 49.7 | 49.71 | 49.69 | 1217084 |
| 1740007800 | 49.69 | 0.02 | 0.04 | 49.68 | 49.69 | 49.68 | 2089064 |
| 1739921400 | 49.67 | -0.01 | -0.02 | 49.68 | 49.68 | 49.66 | 1572021 |
| 1739575800 | 49.68 | 0.02 | 0.04 | 49.68 | 49.68 | 49.67 | 1594425 |
| 1739489400 | 49.66 | 0.03 | 0.07 | 49.65 | 49.66 | 49.64 | 2574838 |
| 1739403000 | 49.625 | -0.01 | -0.01 | 49.62 | 49.63 | 49.62 | 3033900 |
| 1739316600 | 49.63 | 0.01 | 0.02 | 49.63 | 49.63 | 49.62 | 1648253 |
| 1739230200 | 49.62 | 0.02 | 0.04 | 49.62 | 49.63 | 49.61 | 6969836 |
| 1738971000 | 49.6 | 0 | 0.00 | 49.62 | 49.62 | 49.6 | 1748546 |
| 1738884600 | 49.6 | 0 | 0.00 | 49.61 | 49.61 | 49.59 | 1800184 |
| 1738798200 | 49.6 | 0.01 | 0.02 | 49.6 | 49.6 | 49.59 | 1679229 |
| 1738711800 | 49.59 | 0.01 | 0.02 | 49.59 | 49.59 | 49.58 | 3211836 |
| 1738625400 | 49.58 | -0.18 | -0.36 | 49.575 | 49.58 | 49.57 | 3220113 |
| 1738366200 | 49.76 | 0 | 0.01 | 49.76 | 49.78 | 49.76 | 2466409 |
| 1738279800 | 49.755 | 0.01 | 0.01 | 49.75 | 49.76 | 49.74 | 10335246 |
| 1738193400 | 49.75 | 0.01 | 0.02 | 49.75 | 49.75 | 49.74 | 5258880 |
| 1738107000 | 49.74 | 0 | 0.00 | 49.74 | 49.74 | 49.73 | 1489985 |
| 1738020600 | 49.74 | 0.01 | 0.02 | 49.74 | 49.74 | 49.73 | 1743851 |
| 1737761400 | 49.73 | 0.03 | 0.06 | 49.72 | 49.73 | 49.71 | 1285904 |
| 1737675000 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1737588600 | 49.7 | 0.01 | 0.02 | 49.7 | 49.7 | 49.69 | 2039796 |
| 1737502200 | 49.69 | 0.02 | 0.04 | 49.684 | 49.69 | 49.68 | 1835129 |
| 1737156600 | 49.67 | 0.02 | 0.04 | 49.68 | 49.68 | 49.67 | 1533613 |
| 1737070200 | 49.65 | -0.01 | -0.02 | 49.67 | 49.67 | 49.64 | 4294426 |
| 1736983800 | 49.66 | 0.02 | 0.04 | 49.66 | 49.66 | 49.65 | 1960646 |
| 1736897400 | 49.64 | 0.02 | 0.04 | 49.63 | 49.64 | 49.62 | 1391145 |
| 1736811000 | 49.62 | 0 | 0.00 | 49.62 | 49.63 | 49.61 | 2329112 |
| 1736551800 | 49.62 | 0.01 | 0.02 | 49.6163 | 49.62 | 49.61 | 2196503 |
| 1736379000 | 49.61 | 0.02 | 0.04 | 49.5972 | 49.61 | 49.59 | 7521821 |
| 1736292600 | 49.59 | 0 | 0.00 | 49.59 | 49.6 | 49.58 | 1510381 |
| 1736206200 | 49.59 | 0.01 | 0.02 | 49.58 | 49.59 | 49.57 | 1492282 |
| 1735947000 | 49.58 | 0.02 | 0.04 | 49.58 | 49.58 | 49.57 | 1396697 |
| 1735860600 | 49.56 | 0.01 | 0.02 | 49.56 | 49.56 | 49.55 | 1764728 |
| 1735687800 | 49.55 | 0.01 | 0.02 | 49.55 | 49.56 | 49.54 | 1597845 |
| 1735601400 | 49.54 | 0.02 | 0.04 | 49.54 | 49.54 | 49.53 | 2564364 |
| 1735342200 | 49.52 | -0.22 | -0.44 | 49.53 | 49.53 | 49.5 | 2197617 |
| 1735255800 | 49.74 | -0.01 | -0.02 | 49.74 | 49.75 | 49.74 | 1037952 |
| 1735077840 | 49.75 | 0.02 | 0.04 | 49.74 | 49.75 | 49.74 | 743760 |
| 1734996600 | 49.73 | 0 | 0.00 | 49.74 | 49.74 | 49.72 | 1269382 |
| 1734737400 | 49.73 | 0.03 | 0.06 | 49.7227 | 49.73 | 49.72 | 2032547 |
| 1734651000 | 49.7 | 0.01 | 0.02 | 49.7 | 49.71 | 49.7 | 4478498 |
| 1734564600 | 49.69 | -0.02 | -0.04 | 49.7 | 49.72 | 49.6811 | 1711525 |
| 1734478200 | 49.71 | 0.02 | 0.04 | 49.7 | 49.71 | 49.69 | 3012726 |
| 1734391800 | 49.69 | 0.01 | 0.02 | 49.7 | 49.7 | 49.68 | 1885134 |
| 1734132600 | 49.68 | 0.01 | 0.02 | 49.685 | 49.695 | 49.68 | 1320788 |
| 1734046200 | 49.67 | 0 | 0.00 | 49.6631 | 49.68 | 49.66 | 1118670 |
| 1733959800 | 49.67 | 0.02 | 0.04 | 49.665 | 49.67 | 49.66 | 1108698 |
| 1733873400 | 49.65 | -0.01 | -0.02 | 49.6545 | 49.66 | 49.65 | 1381539 |
| 1733787000 | 49.66 | 0.01 | 0.02 | 49.65 | 49.66 | 49.64 | 1855038 |
| 1733527800 | 49.65 | 0.03 | 0.06 | 49.66 | 49.66 | 49.64 | 2715199 |
| 1733441400 | 49.62 | 0 | 0.00 | 49.61 | 49.62 | 49.61 | 1431886 |
| 1733355000 | 49.62 | 0.01 | 0.02 | 49.62 | 49.62 | 49.6 | 1712613 |
| 1733268600 | 49.61 | 0.01 | 0.02 | 49.61 | 49.62 | 49.6 | 1368119 |
| 1733182200 | 49.6 | -0.19 | -0.38 | 49.6 | 49.6 | 49.58 | 1443663 |
| 1732917840 | 49.79 | 0.02 | 0.04 | 49.79 | 49.79 | 49.78 | 694215 |
| 1732750200 | 49.77 | 0.03 | 0.06 | 49.77 | 49.78 | 49.75 | 1699949 |
| 1732663800 | 49.74 | -0.01 | -0.02 | 49.75 | 49.76 | 49.74 | 1499103 |
| 1732577400 | 49.75 | 0.02 | 0.04 | 49.73 | 49.75 | 49.73 | 1870542 |
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
