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 | 0.05 | 0.100745516824 | 49.63 | 49.69 | 49.62 | 2294958 | 49.65396165 | SP |
| 4 | -0.06 | -0.120627261761 | 49.74 | 49.75 | 49.5 | 2234506 | 49.6106545 | SP |
| 12 | -0.08 | -0.16077170418 | 49.76 | 49.79 | 49.5 | 1854728 | 49.65346251 | SP |
| 26 | 0.02 | 0.0402738622634 | 49.66 | 49.81 | 49.5 | 1890253 | 49.65003074 | SP |
| 52 | 0.08 | 0.161290322581 | 49.6 | 49.81 | 48.47 | 1592212 | 49.6267114 | SP |
| 156 | 0.2 | 0.404203718674 | 49.48 | 49.81 | 48.47 | 1148135 | 49.41954534 | SP |
| 260 | -0.41 | -0.818526652026 | 50.09 | 50.51 | 46.8 | 773531 | 49.44773202 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 49.62 | 49.62 | 49.61 | 2328812 |
| 1736379000 | 49.61 | 0.02 | 0.04 | 49.6 | 49.61 | 49.59 | 7559506 |
| 1736292600 | 49.59 | 0 | 0.00 | 49.59 | 49.6 | 49.58 | 1518046 |
| 1736206200 | 49.59 | 0.01 | 0.02 | 49.58 | 49.59 | 49.57 | 1500875 |
| 1735947000 | 49.58 | 0.02 | 0.04 | 49.58 | 49.58 | 49.57 | 1402079 |
| 1735860600 | 49.56 | 0.01 | 0.02 | 49.56 | 49.56 | 49.55 | 1775118 |
| 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 | 2569590 |
| 1735342200 | 49.52 | -0.22 | -0.44 | 49.53 | 49.53 | 49.5 | 2209570 |
| 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 | 1278856 |
| 1734737400 | 49.73 | 0.03 | 0.06 | 49.72 | 49.73 | 49.72 | 2078661 |
| 1734651000 | 49.7 | 0.01 | 0.02 | 49.7 | 49.71 | 49.7 | 4540940 |
| 1734564600 | 49.69 | -0.02 | -0.04 | 49.7 | 49.72 | 49.6811 | 1716889 |
| 1734478200 | 49.71 | 0.02 | 0.04 | 49.7 | 49.71 | 49.69 | 3015573 |
| 1734391800 | 49.69 | 0.01 | 0.02 | 49.7 | 49.7 | 49.68 | 1902019 |
| 1734132600 | 49.68 | 0.01 | 0.02 | 49.69 | 49.695 | 49.68 | 1358722 |
| 1734046200 | 49.67 | 0 | 0.00 | 49.66 | 49.68 | 49.66 | 1153715 |
| 1733959800 | 49.67 | 0.02 | 0.04 | 49.67 | 49.67 | 49.66 | 1135216 |
| 1733873400 | 49.65 | -0.01 | -0.02 | 49.66 | 49.66 | 49.65 | 1416478 |
| 1733787000 | 49.66 | 0.01 | 0.02 | 49.65 | 49.66 | 49.64 | 1861730 |
| 1733527800 | 49.65 | 0.03 | 0.06 | 49.66 | 49.66 | 49.64 | 2725228 |
| 1733441400 | 49.62 | 0 | 0.00 | 49.61 | 49.62 | 49.61 | 1434744 |
| 1733355000 | 49.62 | 0.01 | 0.02 | 49.62 | 49.62 | 49.6 | 1769805 |
| 1733268600 | 49.61 | 0.01 | 0.02 | 49.61 | 49.62 | 49.6 | 1372521 |
| 1733182200 | 49.6 | -0.19 | -0.38 | 49.6 | 49.6 | 49.58 | 1451841 |
| 1732917840 | 49.79 | 0.02 | 0.04 | 49.79 | 49.79 | 49.78 | 695624 |
| 1732750200 | 49.77 | 0.03 | 0.06 | 49.77 | 49.78 | 49.75 | 1702602 |
| 1732663800 | 49.74 | -0.01 | -0.02 | 49.75 | 49.76 | 49.74 | 1505552 |
| 1732577400 | 49.75 | 0.02 | 0.04 | 49.73 | 49.75 | 49.73 | 1877666 |
| 1732318200 | 49.73 | 0.02 | 0.05 | 49.72 | 49.73 | 49.72 | 1416658 |
| 1732231800 | 49.705 | -0.01 | -0.01 | 49.71 | 49.71 | 49.7 | 1214382 |
| 1732145400 | 49.71 | 0.01 | 0.02 | 49.71 | 49.71 | 49.7 | 1176361 |
| 1732059000 | 49.7 | 0.01 | 0.02 | 49.7 | 49.71 | 49.6995 | 1269826 |
| 1731972600 | 49.69 | 0.01 | 0.02 | 49.69 | 49.69 | 49.68 | 1265153 |
| 1731713400 | 49.68 | 0.01 | 0.02 | 49.67 | 49.68 | 49.66 | 1375636 |
| 1731627000 | 49.67 | 0.02 | 0.04 | 49.66 | 49.67 | 49.65 | 1429424 |
| 1731540600 | 49.65 | 0.01 | 0.02 | 49.67 | 49.67 | 49.65 | 1738120 |
| 1731454200 | 49.64 | 0 | 0.00 | 49.64 | 49.65 | 49.63 | 1740768 |
| 1731367800 | 49.64 | -0.01 | -0.02 | 49.65 | 49.66 | 49.64 | 1398528 |
| 1731108600 | 49.65 | 0.02 | 0.04 | 49.66 | 49.66 | 49.65 | 1179615 |
| 1731022200 | 49.63 | 0.04 | 0.08 | 49.61 | 49.63 | 49.6 | 2372889 |
| 1730935800 | 49.59 | 0 | 0.00 | 49.58 | 49.59 | 49.58 | 1873362 |
| 1730849400 | 49.59 | 0.01 | 0.02 | 49.59 | 49.59 | 49.58 | 1265177 |
| 1730763000 | 49.58 | 0.02 | 0.04 | 49.58 | 49.59 | 49.57 | 1839468 |
| 1730500200 | 49.56 | -0.19 | -0.38 | 49.58 | 49.58 | 49.55 | 2031633 |
| 1730413800 | 49.75 | 0 | 0.00 | 49.76 | 49.76 | 49.75 | 1914166 |
| 1730327400 | 49.75 | -0.01 | -0.02 | 49.77 | 49.78 | 49.75 | 2910837 |
| 1730241000 | 49.76 | 0.01 | 0.02 | 49.76 | 49.76 | 49.75 | 851582 |
| 1730154600 | 49.75 | 0.01 | 0.02 | 49.75 | 49.75 | 49.74 | 1027324 |
| 1729895400 | 49.74 | 0.02 | 0.04 | 49.75 | 49.75 | 49.74 | 1080082 |
| 1729809000 | 49.72 | 0.01 | 0.02 | 49.73 | 49.74 | 49.72 | 1008884 |
| 1729722600 | 49.71 | -0.01 | -0.02 | 49.73 | 49.73 | 49.71 | 1048692 |
| 1729636200 | 49.72 | 0.01 | 0.02 | 49.72 | 49.72 | 49.71 | 1287252 |
| 1729549800 | 49.71 | 0 | 0.00 | 49.72 | 49.72 | 49.7 | 1200166 |
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
